12,708€
0,45%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,78 | 12,81 | 12,56 | 12,71 | 0,45% | - |
| 14.10.2025 | 12,53 | 12,65 | 12,53 | 12,65 | 0,28% | 200,00 |
| 13.10.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,20% | - |
| 10.10.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -2,84% | - |
| 09.10.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 0,74% | - |
| 08.10.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,15% | - |
| 07.10.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,00% | - |
| 06.10.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 1,21% | - |
| 03.10.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,35% | - |
| 02.10.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,51% | - |
| 01.10.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,95% | - |
| 30.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,32% | - |
| 29.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 2,05% | - |
| 26.09.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -0,04% | - |
| 25.09.2025 | 12,39 | 12,43 | 12,39 | 12,43 | -1,78% | 520,00 |
| 24.09.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -0,16% | - |
| 23.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,86% | - |
| 22.09.2025 | 12,72 | 12,79 | 12,72 | 12,79 | -1,31% | 157,00 |
| 19.09.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,19% | - |
| 18.09.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,08% | - |
| 17.09.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -2,22% | - |
| 16.09.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -0,86% | - |
| 15.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,87% | - |
| 12.09.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,38% | - |
| 11.09.2025 | 13,21 | 13,31 | 13,16 | 13,24 | 0,53% | - |
| 10.09.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -0,21% | - |
| 09.09.2025 | 13,30 | 13,38 | 13,15 | 13,19 | -0,43% | - |
| 08.09.2025 | 13,32 | 13,36 | 13,20 | 13,25 | 0,53% | - |
| 05.09.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,96% | - |
| 04.09.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,23% | - |
| 03.09.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -2,10% | - |
| 02.09.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 2,03% | - |
| 01.09.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,08% | - |
| 29.08.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -2,10% | - |
| 28.08.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 0,04% | - |
| 27.08.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -0,89% | - |
| 26.08.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -1,43% | - |
| 25.08.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,55% | - |
| 22.08.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -0,66% | - |
| 21.08.2025 | 13,67 | 13,67 | 13,66 | 13,66 | 0,55% | 1.000,00 |
| 20.08.2025 | 13,47 | 13,58 | 13,47 | 13,58 | 1,76% | 240,00 |
| 19.08.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,76% | - |
| 18.08.2025 | 13,22 | 13,25 | 13,22 | 13,25 | -0,04% | 70,00 |
| 15.08.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,11% | 100,00 |
| 14.08.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,84% | - |
| 13.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,08% | - |
| 12.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,94% | - |
| 11.08.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,19% | - |
| 08.08.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 07.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,08% | - |
| 06.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,53% | - |
| 05.08.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 0,19% | - |
| 04.08.2025 | 12,93 | 13,06 | 12,93 | 13,06 | 1,40% | 86,00 |
| 01.08.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 2,02% | - |
| 31.07.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -2,51% | - |
| 30.07.2025 | 13,17 | 13,17 | 12,95 | 12,95 | -1,15% | 150,00 |
| 29.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,43% | - |
| 28.07.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 2,67% | - |
| 25.07.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -1,18% | - |
| 24.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,79% | - |
| 23.07.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 1,22% | - |
| 22.07.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -1,09% | - |
| 21.07.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,70% | - |
| 18.07.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,21% | - |
| 17.07.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 0,39% | - |
| 16.07.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -1,47% | - |
| 15.07.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 1,02% | - |
| 14.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,69% | - |
| 11.07.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 1,13% | - |
| 10.07.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,27% | - |
| 09.07.2025 | 12,83 | 12,91 | 12,83 | 12,91 | -0,31% | 350,00 |
| 08.07.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,09% | - |
| 07.07.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -0,23% | 53,00 |
| 04.07.2025 | 12,85 | 12,87 | 12,84 | 12,84 | 0,39% | 9.490,00 |
| 03.07.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -1,04% | - |
| 02.07.2025 | 12,69 | 12,93 | 12,69 | 12,93 | 2,38% | 18,00 |
| 01.07.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -2,02% | - |
| 30.06.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 2,63% | - |
| 27.06.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,40% | - |
| 26.06.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -0,20% | - |
| 25.06.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -0,36% | - |
| 24.06.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,56% | - |
| 23.06.2025 | 12,39 | 12,61 | 12,39 | 12,61 | 0,88% | 100,00 |
| 20.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,38% | - |
| 19.06.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -1,20% | - |
| 18.06.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,91% | - |
| 17.06.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -0,20% | - |
| 16.06.2025 | 12,47 | 12,62 | 12,47 | 12,62 | 0,00% | 61,00 |
| 13.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,08% | - |
| 12.06.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -2,39% | - |
| 11.06.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -1,01% | - |
| 10.06.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,19% | - |
| 09.06.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,15% | - |
| 06.06.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,50% | - |
| 05.06.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -0,04% | - |
| 04.06.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,35% | - |
| 03.06.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,27% | - |
| 02.06.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -1,11% | - |
| 30.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,69% | - |
| 29.05.2025 | 13,12 | 13,12 | 12,97 | 12,97 | -1,71% | 300,00 |