14,405€
0,03%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 15,11 | 15,49 | 15,11 | 15,47 | 2,31% | 767,00 |
| 08.04.2026 | 15,01 | 15,23 | 15,01 | 15,12 | 3,92% | 1.376,00 |
| 07.04.2026 | 15,04 | 15,04 | 14,55 | 14,55 | -3,13% | 822,00 |
| 02.04.2026 | 14,57 | 15,02 | 14,57 | 15,02 | 1,25% | 313,00 |
| 01.04.2026 | 14,70 | 14,97 | 14,70 | 14,84 | 1,61% | 291,00 |
| 31.03.2026 | 14,49 | 14,60 | 14,37 | 14,60 | 1,11% | 542,00 |
| 30.03.2026 | 14,17 | 14,44 | 14,15 | 14,44 | 1,62% | 309,00 |
| 27.03.2026 | 14,35 | 14,35 | 14,21 | 14,21 | -0,28% | 3.578,00 |
| 26.03.2026 | 14,18 | 14,33 | 14,18 | 14,25 | -0,59% | 712,00 |
| 25.03.2026 | 14,18 | 14,34 | 14,14 | 14,34 | 1,67% | 917,00 |
| 24.03.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 885,00 |
| 23.03.2026 | 13,41 | 14,09 | 13,37 | 14,00 | 2,98% | 474,00 |
| 20.03.2026 | 13,93 | 13,93 | 13,52 | 13,60 | -1,56% | 852,00 |
| 19.03.2026 | 14,37 | 14,37 | 13,81 | 13,81 | -4,10% | 1.055,00 |
| 18.03.2026 | 14,83 | 14,83 | 14,40 | 14,40 | -2,27% | 268,00 |
| 17.03.2026 | 14,61 | 14,74 | 14,56 | 14,74 | 0,96% | 936,00 |
| 16.03.2026 | 14,48 | 14,60 | 14,47 | 14,60 | -0,21% | 2.726,00 |
| 13.03.2026 | 14,42 | 14,63 | 14,42 | 14,63 | 0,34% | 26,00 |
| 12.03.2026 | 14,55 | 14,62 | 14,55 | 14,58 | -0,34% | 27,00 |
| 11.03.2026 | 14,53 | 14,63 | 14,53 | 14,63 | 0,07% | 637,00 |
| 10.03.2026 | 14,59 | 14,62 | 14,59 | 14,62 | 1,81% | 260,00 |
| 09.03.2026 | 14,40 | 14,49 | 14,28 | 14,36 | -1,98% | 554,00 |
| 06.03.2026 | 14,93 | 14,93 | 14,54 | 14,65 | -0,95% | 494,00 |
| 05.03.2026 | 14,79 | 14,79 | 14,79 | 14,79 | 0,17% | 1,00 |
| 04.03.2026 | 14,55 | 14,76 | 14,55 | 14,76 | 2,50% | 86,00 |
| 03.03.2026 | 14,53 | 14,53 | 14,31 | 14,40 | -1,87% | 2.778,00 |
| 02.03.2026 | 14,77 | 14,80 | 14,67 | 14,68 | -2,23% | 1.397,00 |
| 27.02.2026 | 14,85 | 15,07 | 14,85 | 15,01 | 2,11% | 1.015,00 |
| 26.02.2026 | 14,73 | 14,77 | 14,69 | 14,70 | -0,94% | 564,00 |
| 25.02.2026 | 14,61 | 14,84 | 14,61 | 14,84 | 1,40% | 604,00 |
| 24.02.2026 | 14,60 | 14,64 | 14,49 | 14,64 | 0,76% | 844,00 |
| 23.02.2026 | 14,70 | 14,72 | 14,53 | 14,53 | -1,79% | 789,00 |
| 20.02.2026 | 14,70 | 14,79 | 14,70 | 14,79 | 0,58% | 358,00 |
| 19.02.2026 | 14,59 | 14,71 | 14,55 | 14,71 | 0,86% | 495,00 |
| 18.02.2026 | 14,60 | 14,63 | 14,50 | 14,58 | -0,17% | 1.410,00 |
| 17.02.2026 | 14,86 | 14,86 | 14,61 | 14,61 | -2,28% | 985,00 |
| 16.02.2026 | 14,79 | 15,00 | 14,79 | 14,95 | 0,61% | 1.061,00 |
| 13.02.2026 | 14,81 | 14,86 | 14,68 | 14,86 | 0,37% | 83,00 |
| 12.02.2026 | 15,11 | 15,11 | 14,76 | 14,80 | -1,56% | 4.654,00 |
| 11.02.2026 | 14,88 | 15,10 | 14,88 | 15,04 | 0,57% | 1.332,00 |
| 10.02.2026 | 14,73 | 15,01 | 14,73 | 14,95 | 1,08% | 3.741,00 |
| 09.02.2026 | 14,96 | 14,98 | 14,74 | 14,79 | -1,17% | 599,00 |
| 06.02.2026 | 14,84 | 14,97 | 14,84 | 14,97 | -1,22% | 1.928,00 |
| 05.02.2026 | 15,02 | 15,16 | 14,90 | 15,15 | 1,17% | 2.792,00 |
| 04.02.2026 | 14,22 | 15,05 | 13,89 | 14,98 | 6,43% | 4.927,00 |
| 03.02.2026 | 14,24 | 14,31 | 14,02 | 14,07 | -1,12% | 1.384,00 |
| 02.02.2026 | 13,87 | 14,23 | 13,77 | 14,23 | 2,71% | 600,00 |
| 30.01.2026 | 13,94 | 14,17 | 13,85 | 13,86 | -0,72% | 20.658,00 |
| 29.01.2026 | 13,99 | 13,99 | 13,82 | 13,96 | -0,32% | 26.314,00 |
| 28.01.2026 | 14,01 | 14,02 | 13,83 | 14,00 | 0,57% | 44.488,00 |
| 27.01.2026 | 13,81 | 13,92 | 13,81 | 13,92 | 1,27% | 409,00 |
| 26.01.2026 | 13,91 | 13,94 | 13,72 | 13,75 | -0,90% | 727,00 |
| 23.01.2026 | 13,88 | 13,90 | 13,80 | 13,87 | -0,36% | 973,00 |
| 22.01.2026 | 13,81 | 13,92 | 13,81 | 13,92 | 0,87% | 2.178,00 |
| 21.01.2026 | 13,42 | 13,80 | 13,42 | 13,80 | 1,73% | 484,00 |
| 20.01.2026 | 13,29 | 13,57 | 13,29 | 13,57 | 0,82% | 415,00 |
| 19.01.2026 | 13,39 | 13,53 | 13,39 | 13,46 | -1,14% | 1.042,00 |
| 16.01.2026 | 13,50 | 13,61 | 13,47 | 13,61 | 1,08% | 1.108,00 |
| 15.01.2026 | 13,55 | 13,55 | 13,38 | 13,47 | 0,19% | 324,00 |
| 14.01.2026 | 13,34 | 13,44 | 13,34 | 13,44 | -0,22% | 144,00 |
| 13.01.2026 | 13,64 | 13,64 | 13,35 | 13,47 | -0,81% | 826,00 |
| 12.01.2026 | 13,80 | 13,80 | 13,58 | 13,58 | -1,67% | 280,00 |
| 09.01.2026 | 13,82 | 13,82 | 13,70 | 13,81 | 0,44% | 447,00 |
| 08.01.2026 | 13,69 | 13,79 | 13,69 | 13,75 | 0,04% | 847,00 |
| 07.01.2026 | 13,41 | 13,75 | 13,37 | 13,75 | 0,84% | 4.038,00 |
| 06.01.2026 | 13,55 | 13,63 | 13,51 | 13,63 | 0,81% | 359,00 |
| 05.01.2026 | 13,56 | 13,60 | 13,40 | 13,52 | -0,18% | 2.018,00 |
| 02.01.2026 | 13,75 | 13,75 | 13,47 | 13,55 | -0,18% | 311,00 |
| 30.12.2025 | 13,52 | 13,57 | 13,51 | 13,57 | -0,07% | 371,00 |
| 29.12.2025 | 13,47 | 13,58 | 13,43 | 13,58 | 1,31% | 899,00 |
| 23.12.2025 | 13,46 | 13,48 | 13,41 | 13,41 | -0,59% | 1.237,00 |
| 22.12.2025 | 13,45 | 13,49 | 13,41 | 13,49 | 0,48% | 1.556,00 |
| 19.12.2025 | 13,39 | 13,42 | 13,32 | 13,42 | 0,98% | 839,00 |
| 18.12.2025 | 13,26 | 13,37 | 13,25 | 13,29 | 0,99% | 1.120,00 |
| 17.12.2025 | 13,15 | 13,16 | 13,02 | 13,16 | 0,38% | 782,00 |
| 16.12.2025 | 13,15 | 13,16 | 13,11 | 13,11 | -1,09% | 4.369,00 |
| 15.12.2025 | 13,16 | 13,26 | 13,14 | 13,26 | 0,65% | 616,00 |
| 12.12.2025 | 13,14 | 13,17 | 13,10 | 13,17 | 0,53% | 124,00 |
| 11.12.2025 | 13,04 | 13,10 | 12,98 | 13,10 | 0,04% | 139,00 |
| 10.12.2025 | 12,94 | 13,10 | 12,94 | 13,10 | 1,04% | 5,00 |
| 09.12.2025 | 12,90 | 13,07 | 12,90 | 12,96 | 1,05% | 115,00 |
| 08.12.2025 | 13,13 | 13,17 | 12,83 | 12,83 | -2,84% | 705,00 |
| 05.12.2025 | 13,24 | 13,24 | 13,20 | 13,20 | 0,38% | 1.021,00 |
| 04.12.2025 | 13,32 | 13,32 | 13,15 | 13,15 | -1,13% | 80,00 |
| 03.12.2025 | 13,47 | 13,47 | 13,25 | 13,30 | -0,52% | 2.753,00 |