13,570€
-0,88%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 13,74 | 13,76 | 13,58 | 13,60 | -0,66% | - |
| 27.08.2026 | 13,44 | 13,69 | 13,43 | 13,69 | 2,09% | 155,00 |
| 26.08.2026 | 13,38 | 13,47 | 13,35 | 13,41 | 0,68% | 963,00 |
| 25.08.2026 | 13,31 | 13,32 | 13,27 | 13,32 | 0,23% | 5.011,00 |
| 24.08.2026 | 13,26 | 13,29 | 13,25 | 13,29 | -0,08% | 105,00 |
| 21.08.2026 | 13,26 | 13,30 | 13,26 | 13,30 | 0,83% | 15,00 |
| 20.08.2026 | 13,19 | 13,23 | 13,17 | 13,19 | -0,30% | 71,00 |
| 19.08.2026 | 13,19 | 13,23 | 13,10 | 13,23 | 0,68% | 455,00 |
| 18.08.2026 | 13,23 | 13,26 | 13,14 | 13,14 | 0,00% | 923,00 |
| 17.08.2026 | 13,49 | 13,49 | 13,10 | 13,14 | -2,09% | 1.833,00 |
| 14.08.2026 | 13,36 | 13,47 | 13,36 | 13,42 | 0,45% | 310,00 |
| 13.08.2026 | 13,41 | 13,41 | 13,33 | 13,36 | -0,52% | 1.403,00 |
| 12.08.2026 | 13,53 | 13,53 | 13,41 | 13,43 | -0,59% | 540,00 |
| 11.08.2026 | 13,62 | 13,62 | 13,49 | 13,51 | -0,95% | 599,00 |
| 10.08.2026 | 13,75 | 13,76 | 13,63 | 13,64 | -0,44% | 2.827,00 |
| 07.08.2026 | 13,97 | 13,97 | 13,70 | 13,70 | -2,28% | 1.340,00 |
| 06.08.2026 | 13,97 | 14,08 | 13,93 | 14,02 | -0,85% | 472,00 |
| 05.08.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 0,50% | 50,00 |
| 04.08.2026 | 14,21 | 14,21 | 14,07 | 14,07 | -0,64% | 3.838,00 |
| 03.08.2026 | 14,04 | 14,23 | 13,87 | 14,16 | 1,51% | 254,00 |
| 31.07.2026 | 14,10 | 14,10 | 13,95 | 13,95 | -3,39% | 211,00 |
| 30.07.2026 | 14,33 | 14,47 | 14,33 | 14,44 | 0,98% | 5.506,00 |
| 29.07.2026 | 14,26 | 14,30 | 14,26 | 14,30 | 0,49% | 26,00 |
| 28.07.2026 | 14,09 | 14,23 | 14,09 | 14,23 | 0,64% | 155,00 |
| 27.07.2026 | 13,86 | 14,22 | 13,85 | 14,14 | 3,21% | 928,00 |
| 24.07.2026 | 15,65 | 15,65 | 13,48 | 13,70 | -10,16% | 12.403,00 |
| 23.07.2026 | 15,31 | 15,31 | 15,22 | 15,25 | -0,52% | 112,00 |
| 22.07.2026 | 15,05 | 15,33 | 15,03 | 15,33 | 1,59% | 2.031,00 |
| 21.07.2026 | 15,03 | 15,09 | 15,03 | 15,09 | 1,07% | 142,00 |
| 20.07.2026 | 14,93 | 14,93 | 14,93 | 14,93 | -0,27% | 7,00 |
| 17.07.2026 | 14,82 | 14,97 | 14,82 | 14,97 | 1,84% | 123,00 |
| 16.07.2026 | 14,66 | 14,70 | 14,66 | 14,70 | 0,14% | 15,00 |
| 15.07.2026 | 14,49 | 14,68 | 14,49 | 14,68 | 0,69% | 216,00 |
| 14.07.2026 | 14,57 | 14,58 | 14,52 | 14,58 | -0,61% | 323,00 |
| 13.07.2026 | 14,61 | 14,67 | 14,61 | 14,67 | -1,28% | 251,00 |
| 10.07.2026 | 14,67 | 14,86 | 14,67 | 14,86 | 0,95% | 87,00 |
| 09.07.2026 | 14,71 | 14,72 | 14,69 | 14,72 | 0,62% | 51,00 |
| 08.07.2026 | 14,71 | 14,71 | 14,53 | 14,63 | -1,08% | 343,00 |
| 07.07.2026 | 14,66 | 14,82 | 14,66 | 14,79 | 0,20% | 660,00 |
| 06.07.2026 | 14,87 | 14,93 | 14,69 | 14,76 | -0,47% | 77,00 |
| 03.07.2026 | 14,82 | 14,83 | 14,76 | 14,83 | 0,88% | 73,00 |
| 02.07.2026 | 14,57 | 14,70 | 14,57 | 14,70 | 1,45% | 12,00 |
| 01.07.2026 | 14,31 | 14,50 | 14,24 | 14,49 | 0,69% | 2.145,00 |
| 30.06.2026 | 14,39 | 14,39 | 14,39 | 14,39 | -0,55% | 4,00 |
| 29.06.2026 | 14,26 | 14,55 | 14,26 | 14,47 | 2,48% | 2.993,00 |
| 26.06.2026 | 14,05 | 14,13 | 14,05 | 14,12 | -0,21% | 347,00 |
| 25.06.2026 | 14,06 | 14,15 | 14,06 | 14,15 | 1,29% | 529,00 |
| 24.06.2026 | 13,62 | 13,97 | 13,62 | 13,97 | 2,34% | 541,00 |
| 23.06.2026 | 13,67 | 13,67 | 13,59 | 13,65 | -0,15% | 229,00 |
| 22.06.2026 | 13,75 | 13,77 | 13,65 | 13,67 | -0,07% | 414,00 |
| 19.06.2026 | 13,81 | 13,81 | 13,68 | 13,68 | -1,16% | 1.164,00 |
| 18.06.2026 | 13,82 | 13,86 | 13,82 | 13,84 | 0,07% | 28,00 |
| 17.06.2026 | 13,99 | 13,99 | 13,79 | 13,83 | -0,72% | 7.577,00 |
| 16.06.2026 | 14,22 | 14,34 | 13,69 | 13,93 | -2,45% | 5.187,00 |
| 15.06.2026 | 14,66 | 14,66 | 14,28 | 14,28 | -0,70% | 1.238,00 |
| 12.06.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,21% | 5,00 |
| 11.06.2026 | 14,46 | 14,46 | 14,19 | 14,35 | 0,99% | 369,00 |
| 10.06.2026 | 14,13 | 14,35 | 14,11 | 14,21 | 0,64% | 1.488,00 |
| 09.06.2026 | 14,27 | 14,39 | 14,05 | 14,12 | -0,56% | 1.582,00 |
| 08.06.2026 | 14,11 | 14,35 | 14,09 | 14,20 | -0,56% | 2.494,00 |
| 05.06.2026 | 14,36 | 14,54 | 14,28 | 14,28 | -1,24% | 607,00 |
| 04.06.2026 | 14,19 | 14,48 | 14,19 | 14,46 | 1,19% | 1.161,00 |
| 03.06.2026 | 14,27 | 14,29 | 14,27 | 14,29 | 1,35% | 1.300,00 |
| 02.06.2026 | 14,18 | 14,68 | 14,10 | 14,10 | 0,43% | 5.509,00 |
| 01.06.2026 | 14,32 | 14,32 | 14,03 | 14,04 | -0,92% | 2.036,00 |
| 29.05.2026 | 14,17 | 14,17 | 14,17 | 14,17 | 0,21% | 5,00 |
| 28.05.2026 | 14,24 | 14,28 | 14,14 | 14,14 | -2,35% | 123,00 |
| 27.05.2026 | 14,12 | 14,49 | 14,12 | 14,48 | 0,56% | 288,00 |
| 26.05.2026 | 14,81 | 14,81 | 14,40 | 14,40 | -2,57% | 411,00 |
| 25.05.2026 | 14,47 | 14,80 | 14,47 | 14,78 | 3,72% | 3.443,00 |
| 22.05.2026 | 14,41 | 14,41 | 14,25 | 14,25 | -1,45% | 103,00 |
| 21.05.2026 | 14,62 | 14,62 | 14,46 | 14,46 | -1,36% | 250,00 |
| 20.05.2026 | 14,33 | 14,66 | 14,29 | 14,66 | 1,88% | 158,00 |
| 19.05.2026 | 14,24 | 14,43 | 14,24 | 14,39 | 1,84% | 659,00 |
| 18.05.2026 | 13,81 | 14,13 | 13,81 | 14,13 | 1,51% | 25,00 |
| 15.05.2026 | 13,96 | 13,97 | 13,90 | 13,92 | -1,76% | 494,00 |
| 14.05.2026 | 14,07 | 14,17 | 14,07 | 14,17 | 2,02% | 188,00 |
| 13.05.2026 | 13,90 | 13,93 | 13,89 | 13,89 | 1,02% | 852,00 |
| 12.05.2026 | 14,23 | 14,23 | 13,51 | 13,75 | -4,91% | 3.211,00 |
| 11.05.2026 | 14,55 | 14,55 | 14,39 | 14,46 | -1,03% | 198,00 |
| 08.05.2026 | 14,51 | 14,65 | 14,48 | 14,61 | -0,20% | 79,00 |
| 07.05.2026 | 14,75 | 14,75 | 14,64 | 14,64 | -0,07% | 776,00 |
| 06.05.2026 | 14,49 | 14,73 | 14,48 | 14,65 | 1,67% | 260,00 |
| 05.05.2026 | 14,26 | 14,47 | 14,26 | 14,41 | 1,19% | 12,00 |
| 04.05.2026 | 14,43 | 14,46 | 14,16 | 14,24 | -1,45% | 1.076,00 |
| 30.04.2026 | 14,05 | 14,45 | 14,05 | 14,45 | 0,35% | 1.025,00 |
| 29.04.2026 | 14,27 | 14,42 | 14,27 | 14,40 | 1,12% | 1.175,00 |
| 28.04.2026 | 14,94 | 14,94 | 13,92 | 14,24 | -4,49% | 3.638,00 |
| 27.04.2026 | 15,34 | 15,34 | 14,91 | 14,91 | -3,18% | 769,00 |
| 24.04.2026 | 15,16 | 15,40 | 15,16 | 15,40 | 1,78% | 818,00 |
| 23.04.2026 | 15,33 | 15,37 | 15,13 | 15,13 | -2,13% | 618,00 |
| 22.04.2026 | 15,61 | 15,63 | 15,40 | 15,46 | -0,58% | 1.029,00 |
| 21.04.2026 | 15,75 | 15,75 | 15,55 | 15,55 | -1,21% | 454,00 |
| 20.04.2026 | 15,58 | 15,82 | 15,58 | 15,74 | -1,44% | 1.897,00 |
| 17.04.2026 | 15,73 | 16,02 | 15,68 | 15,97 | 1,65% | 4.482,00 |
| 16.04.2026 | 15,61 | 15,81 | 15,61 | 15,71 | 0,77% | 1.151,00 |
| 15.04.2026 | 15,47 | 15,61 | 15,47 | 15,59 | 0,58% | 2.126,00 |
| 14.04.2026 | 15,51 | 15,65 | 15,50 | 15,50 | 0,26% | 683,00 |
| 13.04.2026 | 15,31 | 15,46 | 15,27 | 15,46 | -0,26% | 714,00 |
| 10.04.2026 | 15,41 | 15,57 | 15,41 | 15,50 | 0,19% | 1.298,00 |