12,793€
1,33%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,73 | 12,94 | 12,69 | 12,79 | 1,29% | 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 |
| 28.05.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -0,34% | - |
| 27.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,11% | - |
| 26.05.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,45% | - |
| 23.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,80% | - |
| 22.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,11% | - |
| 21.05.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,72% | - |
| 20.05.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 1,15% | - |
| 19.05.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,91% | - |
| 16.05.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 2,17% | - |
| 15.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,43% | - |
| 14.05.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -1,37% | - |
| 13.05.2025 | 12,99 | 13,12 | 12,99 | 13,12 | 2,50% | 3.666,00 |
| 12.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,51% | - |
| 09.05.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 0,12% | - |
| 08.05.2025 | 13,72 | 13,72 | 12,59 | 12,59 | -9,94% | 20,00 |
| 07.05.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,90% | - |
| 06.05.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,47% | - |
| 05.05.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -1,17% | - |
| 02.05.2025 | 13,93 | 14,09 | 13,93 | 14,09 | 3,38% | 768,00 |
| 30.04.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -0,29% | - |
| 29.04.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 1,41% | - |
| 28.04.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,60% | - |
| 25.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,09% | - |
| 24.04.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,04% | - |
| 23.04.2025 | 13,42 | 13,42 | 13,24 | 13,25 | 2,12% | 490,00 |
| 22.04.2025 | 13,02 | 13,02 | 12,97 | 12,97 | 0,08% | 110,00 |
| 17.04.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,39% | - |
| 16.04.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,62% | - |
| 15.04.2025 | 12,72 | 12,99 | 12,72 | 12,99 | 2,16% | 275,00 |
| 14.04.2025 | 12,52 | 12,72 | 12,52 | 12,72 | 0,71% | 500,00 |
| 11.04.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 1,49% | - |
| 10.04.2025 | 12,77 | 12,77 | 12,44 | 12,44 | 5,87% | 66,00 |
| 09.04.2025 | 12,05 | 12,05 | 11,75 | 11,75 | -3,57% | 2.000,00 |
| 08.04.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 4,95% | - |
| 07.04.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -10,35% | 150,00 |
| 04.04.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,13% | - |
| 03.04.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -2,10% | - |
| 02.04.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,27% | - |
| 01.04.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 31.03.2025 | 12,94 | 13,05 | 12,94 | 13,05 | -1,02% | 429,00 |
| 28.03.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -1,01% | - |
| 27.03.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -1,19% | - |
| 26.03.2025 | 13,30 | 13,48 | 13,29 | 13,48 | 1,43% | 164,00 |
| 25.03.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,26% | - |
| 24.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,18% | - |
| 21.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,24% | - |
| 20.03.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,60% | - |
| 19.03.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -1,19% | - |
| 18.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
| 17.03.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 1,17% | - |
| 14.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,19% | - |
| 13.03.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -0,64% | - |
| 12.03.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,93% | - |
| 11.03.2025 | 13,39 | 13,48 | 13,39 | 13,48 | -0,85% | 666,00 |
| 10.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,68% | - |
| 07.03.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -1,19% | - |
| 06.03.2025 | 13,66 | 13,66 | 13,40 | 13,40 | -5,37% | 100,00 |
| 05.03.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 1,22% | - |
| 04.03.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -0,50% | 100,00 |
| 03.03.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 1,99% | - |
| 28.02.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -0,61% | - |
| 27.02.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -0,14% | - |
| 26.02.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 0,91% | - |
| 25.02.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -0,54% | - |
| 24.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,46% | - |
| 21.02.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,07% | - |
| 20.02.2025 | 13,93 | 14,06 | 13,93 | 14,06 | 0,04% | 100,00 |
| 19.02.2025 | 14,00 | 14,05 | 14,00 | 14,05 | 1,01% | 100,00 |
| 18.02.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,43% | - |
| 17.02.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -0,57% | - |
| 14.02.2025 | 13,94 | 14,05 | 13,94 | 14,05 | -0,35% | 350,00 |
| 13.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 12.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 11.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,47% | - |
| 10.02.2025 | 13,77 | 13,97 | 13,77 | 13,97 | 1,42% | 108,00 |