12,450€
-0,64%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 12,47 | 12,54 | 12,15 | 12,27 | -2,08% | - |
| 10.04.2025 | 12,67 | 12,67 | 12,53 | 12,53 | -4,02% | 742,00 |
| 09.04.2025 | 11,93 | 13,06 | 11,77 | 13,06 | 8,84% | 2.900,00 |
| 08.04.2025 | 12,25 | 12,39 | 11,97 | 12,00 | -0,58% | 3.225,00 |
| 07.04.2025 | 11,77 | 12,07 | 11,49 | 12,07 | -0,86% | 3.026,00 |
| 04.04.2025 | 12,75 | 12,75 | 12,13 | 12,17 | -7,38% | 2.049,00 |
| 03.04.2025 | 12,85 | 13,27 | 12,77 | 13,14 | 0,15% | 1.430,00 |
| 02.04.2025 | 13,07 | 13,13 | 13,07 | 13,12 | -0,49% | 2.004,00 |
| 01.04.2025 | 13,12 | 13,24 | 13,12 | 13,19 | 0,96% | 89,00 |
| 31.03.2025 | 13,03 | 13,07 | 13,01 | 13,06 | -0,19% | 1.391,00 |
| 28.03.2025 | 13,19 | 13,19 | 13,09 | 13,09 | -1,32% | 155,00 |
| 27.03.2025 | 13,39 | 13,39 | 13,26 | 13,26 | -0,75% | 296,00 |
| 26.03.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,15% | 1,00 |
| 25.03.2025 | 13,09 | 13,36 | 13,09 | 13,34 | 0,30% | 3.342,00 |
| 24.03.2025 | 13,26 | 13,31 | 13,20 | 13,30 | 0,45% | 843,00 |
| 21.03.2025 | 13,23 | 13,26 | 13,22 | 13,24 | 1,18% | 2.313,00 |
| 20.03.2025 | 13,33 | 13,37 | 12,99 | 13,09 | -1,73% | 1.582,00 |
| 19.03.2025 | 13,39 | 13,39 | 13,30 | 13,32 | -0,67% | 67,00 |
| 18.03.2025 | 13,57 | 13,57 | 13,30 | 13,41 | -1,54% | 855,00 |
| 17.03.2025 | 13,55 | 13,64 | 13,48 | 13,62 | 0,33% | 2.808,00 |
| 14.03.2025 | 13,47 | 13,57 | 13,45 | 13,57 | 1,76% | 6.345,00 |
| 13.03.2025 | 13,28 | 13,47 | 13,28 | 13,34 | 0,60% | 1.783,00 |
| 12.03.2025 | 13,22 | 13,26 | 13,22 | 13,26 | -0,38% | 851,00 |
| 11.03.2025 | 13,46 | 13,46 | 13,27 | 13,31 | 0,23% | 5.019,00 |
| 10.03.2025 | 13,70 | 13,70 | 13,28 | 13,28 | -2,78% | 6.882,00 |
| 07.03.2025 | 13,29 | 13,66 | 13,25 | 13,66 | 2,59% | 2.983,00 |
| 06.03.2025 | 13,73 | 13,73 | 13,25 | 13,31 | -2,42% | 3.877,00 |
| 05.03.2025 | 14,19 | 14,19 | 13,54 | 13,64 | -1,05% | 3.091,00 |
| 04.03.2025 | 14,05 | 14,05 | 13,70 | 13,79 | -1,54% | 1.170,00 |
| 03.03.2025 | 14,17 | 14,17 | 13,92 | 14,00 | 0,68% | 2.628,00 |
| 28.02.2025 | 13,84 | 13,91 | 13,84 | 13,91 | -0,61% | 583,00 |
| 27.02.2025 | 13,91 | 13,99 | 13,91 | 13,99 | 1,05% | 104,00 |
| 26.02.2025 | 13,84 | 14,05 | 13,84 | 13,85 | -0,57% | 600,00 |
| 25.02.2025 | 13,80 | 13,93 | 13,80 | 13,93 | 0,72% | 542,00 |
| 24.02.2025 | 13,96 | 13,96 | 13,83 | 13,83 | 0,58% | 567,00 |
| 21.02.2025 | 14,12 | 14,12 | 13,75 | 13,75 | -2,28% | 559,00 |
| 20.02.2025 | 14,03 | 14,10 | 14,03 | 14,07 | 1,04% | 1.185,00 |
| 19.02.2025 | 14,09 | 14,09 | 13,90 | 13,92 | -0,93% | 1.504,00 |
| 18.02.2025 | 13,96 | 14,05 | 13,95 | 14,05 | 0,46% | 1.018,00 |
| 17.02.2025 | 14,07 | 14,07 | 13,99 | 13,99 | -0,25% | 688,00 |
| 14.02.2025 | 13,99 | 14,09 | 13,99 | 14,02 | 0,07% | 804,00 |
| 13.02.2025 | 14,05 | 14,05 | 13,91 | 14,01 | -0,39% | 1.683,00 |
| 12.02.2025 | 14,00 | 14,08 | 13,88 | 14,07 | 1,08% | 1.644,00 |
| 11.02.2025 | 13,96 | 13,97 | 13,92 | 13,92 | -0,57% | 868,00 |
| 10.02.2025 | 13,83 | 14,00 | 13,73 | 14,00 | 1,01% | 2.782,00 |
| 07.02.2025 | 13,52 | 13,87 | 13,42 | 13,86 | 1,43% | 5.316,00 |
| 06.02.2025 | 12,71 | 13,74 | 12,71 | 13,66 | 7,90% | 6.611,00 |
| 05.02.2025 | 12,57 | 12,66 | 12,57 | 12,66 | 3,64% | 438,00 |
| 04.02.2025 | 12,31 | 12,40 | 12,05 | 12,22 | 0,00% | 603,00 |
| 03.02.2025 | 12,02 | 12,25 | 12,02 | 12,22 | -0,81% | 1.035,00 |
| 31.01.2025 | 12,30 | 12,35 | 12,30 | 12,32 | -0,08% | 524,00 |
| 30.01.2025 | 12,15 | 12,33 | 12,15 | 12,33 | 1,23% | 976,00 |
| 29.01.2025 | 12,13 | 12,18 | 12,13 | 12,18 | 0,66% | 195,00 |
| 28.01.2025 | 12,20 | 12,21 | 12,08 | 12,10 | -0,94% | 760,00 |
| 27.01.2025 | 11,90 | 12,21 | 11,90 | 12,21 | 1,24% | 1.722,00 |
| 24.01.2025 | 12,13 | 12,13 | 12,04 | 12,06 | -0,37% | 302,00 |
| 23.01.2025 | 11,91 | 12,11 | 11,87 | 12,11 | 1,59% | 774,00 |
| 22.01.2025 | 12,03 | 12,03 | 11,92 | 11,92 | -0,67% | 637,00 |
| 21.01.2025 | 11,94 | 12,00 | 11,94 | 12,00 | -0,17% | 5.766,00 |
| 20.01.2025 | 12,00 | 12,02 | 11,90 | 12,02 | 0,63% | 1.000,00 |
| 17.01.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,67% | 840,00 |
| 16.01.2025 | 11,90 | 11,90 | 11,80 | 11,86 | 1,85% | 141,00 |
| 15.01.2025 | 11,63 | 11,65 | 11,63 | 11,65 | 0,74% | 9,00 |
| 14.01.2025 | 11,65 | 11,65 | 11,55 | 11,56 | -1,37% | 1.014,00 |
| 13.01.2025 | 11,60 | 11,72 | 11,57 | 11,72 | 0,69% | 12,00 |
| 10.01.2025 | 11,71 | 11,71 | 11,64 | 11,64 | -0,26% | 65,00 |
| 09.01.2025 | 11,68 | 11,68 | 11,61 | 11,67 | -0,60% | 551,00 |
| 08.01.2025 | 11,69 | 11,74 | 11,69 | 11,74 | 0,77% | 1.069,00 |
| 07.01.2025 | 11,76 | 11,76 | 11,65 | 11,65 | -2,14% | 334,00 |
| 06.01.2025 | 12,00 | 12,07 | 11,91 | 11,91 | 0,42% | 4.334,00 |
| 03.01.2025 | 11,91 | 11,91 | 11,86 | 11,86 | 0,25% | 837,00 |
| 02.01.2025 | 11,86 | 12,11 | 11,83 | 11,83 | -0,71% | 1.930,00 |
| 30.12.2024 | 12,03 | 12,03 | 11,89 | 11,91 | -0,58% | 1.059,00 |
| 27.12.2024 | 12,05 | 12,05 | 11,97 | 11,98 | -0,58% | 775,00 |
| 23.12.2024 | 11,98 | 12,05 | 11,95 | 12,05 | 0,92% | 119,00 |
| 20.12.2024 | 11,91 | 11,94 | 11,80 | 11,94 | -0,58% | 569,00 |
| 19.12.2024 | 11,86 | 12,02 | 11,86 | 12,01 | 1,18% | 753,00 |
| 18.12.2024 | 11,97 | 12,04 | 11,87 | 11,87 | -0,71% | 2.226,00 |
| 17.12.2024 | 11,91 | 11,96 | 11,90 | 11,96 | -0,50% | 561,00 |
| 16.12.2024 | 11,91 | 12,04 | 11,91 | 12,02 | 0,59% | 930,00 |
| 13.12.2024 | 11,82 | 12,01 | 11,74 | 11,95 | -0,13% | 6.291,00 |
| 12.12.2024 | 11,96 | 12,00 | 11,95 | 11,96 | -0,25% | 767,00 |
| 11.12.2024 | 12,15 | 12,15 | 11,99 | 11,99 | -1,60% | 1.123,00 |
| 10.12.2024 | 12,00 | 12,19 | 12,00 | 12,19 | 0,58% | 329,00 |
| 09.12.2024 | 12,32 | 12,32 | 12,12 | 12,12 | -1,34% | 2.862,00 |
| 06.12.2024 | 12,22 | 12,28 | 12,22 | 12,28 | 0,37% | 1.986,00 |
| 05.12.2024 | 12,21 | 12,29 | 12,20 | 12,24 | -0,12% | 4.085,00 |
| 04.12.2024 | 12,10 | 12,29 | 12,08 | 12,25 | 2,08% | 8.254,00 |
| 03.12.2024 | 11,89 | 12,00 | 11,89 | 12,00 | 1,22% | 410,00 |
| 02.12.2024 | 11,83 | 11,87 | 11,80 | 11,86 | 1,02% | 421,00 |
| 29.11.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,47% | 200,00 |
| 28.11.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,04% | 1,00 |
| 27.11.2024 | 11,80 | 11,80 | 11,76 | 11,79 | 1,46% | 1.321,00 |
| 26.11.2024 | 11,66 | 11,66 | 11,62 | 11,62 | -1,23% | 268,00 |
| 25.11.2024 | 11,76 | 11,85 | 11,72 | 11,76 | 0,34% | 1.054,00 |
| 22.11.2024 | 11,58 | 11,78 | 11,58 | 11,72 | 3,67% | 1.328,00 |
| 21.11.2024 | 11,36 | 11,37 | 11,26 | 11,31 | -0,92% | 1.504,00 |
| 20.11.2024 | 11,55 | 11,55 | 11,41 | 11,41 | 0,75% | 2.668,00 |
| 19.11.2024 | 11,44 | 11,44 | 11,33 | 11,33 | -2,08% | 1.344,00 |
| 18.11.2024 | 11,69 | 11,69 | 11,52 | 11,57 | -0,26% | 696,00 |