14,115€
1,84%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,86 | 14,10 | 13,86 | 14,10 | 1,73% | 2.200,00 |
| 08.10.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 1,02% | - |
| 07.10.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,07% | - |
| 06.10.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 1,48% | - |
| 05.10.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 0,37% | - |
| 02.10.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -0,30% | - |
| 01.10.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -0,59% | - |
| 30.09.2026 | 13,45 | 13,60 | 13,45 | 13,60 | -0,29% | 13,00 |
| 29.09.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 2,56% | - |
| 28.09.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,45% | - |
| 25.09.2026 | 13,40 | 13,40 | 13,36 | 13,36 | 0,98% | 45,00 |
| 24.09.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -1,05% | - |
| 23.09.2026 | 13,37 | 13,37 | 13,37 | 13,37 | -0,59% | - |
| 22.09.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -0,81% | - |
| 21.09.2026 | 13,50 | 13,56 | 13,50 | 13,56 | -0,15% | 5,00 |
| 18.09.2026 | 13,54 | 13,58 | 13,54 | 13,58 | 0,37% | 2.000,00 |
| 17.09.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 0,89% | - |
| 16.09.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -0,52% | - |
| 15.09.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,22% | - |
| 14.09.2026 | 13,25 | 13,49 | 13,25 | 13,45 | 0,30% | 7.489,00 |
| 11.09.2026 | 13,36 | 13,41 | 13,36 | 13,41 | -0,07% | 800,00 |
| 10.09.2026 | 13,40 | 13,53 | 13,40 | 13,42 | 0,00% | 3.700,00 |
| 09.09.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,07% | - |
| 08.09.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -1,18% | - |
| 07.09.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 0,37% | - |
| 04.09.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 0,30% | - |
| 03.09.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -0,59% | - |
| 02.09.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -0,37% | - |
| 01.09.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -0,29% | - |
| 31.08.2026 | 13,52 | 13,65 | 13,52 | 13,65 | 0,07% | 500,00 |
| 28.08.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 1,41% | - |
| 27.08.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,52% | - |
| 26.08.2026 | 13,32 | 13,38 | 13,32 | 13,38 | 1,06% | 15,00 |
| 25.08.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 0,30% | - |
| 24.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,30% | - |
| 21.08.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -0,15% | - |
| 20.08.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 0,46% | - |
| 19.08.2026 | 13,07 | 13,12 | 13,07 | 13,12 | 0,46% | 50,00 |
| 18.08.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -2,76% | - |
| 17.08.2026 | 13,43 | 13,43 | 13,43 | 13,43 | 1,13% | - |
| 14.08.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -1,04% | - |
| 13.08.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,59% | - |
| 12.08.2026 | 13,48 | 13,50 | 13,48 | 13,50 | -0,59% | 1.178,00 |
| 11.08.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -0,80% | - |
| 10.08.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -1,93% | - |
| 07.08.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 0,43% | - |
| 06.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,14% | - |
| 05.08.2026 | 14,07 | 14,07 | 14,06 | 14,06 | -0,57% | 450,00 |
| 04.08.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 0,86% | - |
| 03.08.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -1,13% | 40,00 |
| 31.07.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -0,56% | - |
| 30.07.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -0,21% | - |
| 29.07.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 1,64% | - |
| 28.07.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 1,96% | - |
| 27.07.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -1,99% | - |
| 24.07.2026 | 15,08 | 15,08 | 13,99 | 14,07 | -7,80% | 1.450,00 |
| 23.07.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 1,80% | - |
| 22.07.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -0,46% | - |
| 21.07.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 1,14% | - |
| 20.07.2026 | 14,89 | 14,89 | 14,89 | 14,89 | 2,27% | - |
| 17.07.2026 | 14,56 | 14,56 | 14,56 | 14,56 | -0,88% | - |
| 16.07.2026 | 14,69 | 14,69 | 14,69 | 14,69 | 0,89% | - |
| 15.07.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 0,14% | - |
| 14.07.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -1,22% | - |
| 13.07.2026 | 14,58 | 14,72 | 14,58 | 14,72 | 0,55% | 350,00 |
| 10.07.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,14% | - |
| 09.07.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,14% | - |
| 08.07.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,07% | - |
| 07.07.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -1,22% | - |
| 06.07.2026 | 14,81 | 14,81 | 14,81 | 14,81 | 0,34% | - |
| 03.07.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 2,57% | - |
| 02.07.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 0,35% | - |
| 01.07.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -1,04% | - |
| 30.06.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -0,07% | - |
| 29.06.2026 | 14,24 | 14,50 | 14,24 | 14,50 | 3,65% | 300,00 |
| 26.06.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -0,92% | - |
| 25.06.2026 | 13,98 | 14,12 | 13,98 | 14,12 | 4,21% | 225,00 |
| 24.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,07% | - |
| 23.06.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -1,31% | - |
| 22.06.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,15% | - |
| 19.06.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -0,07% | - |
| 18.06.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -1,50% | - |
| 17.06.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -1,69% | - |
| 16.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,94% | - |
| 15.06.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 2,02% | 800,00 |
| 12.06.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 1,06% | - |
| 11.06.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 0,78% | - |
| 10.06.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -0,78% | - |
| 09.06.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 0,35% | - |
| 08.06.2026 | 14,05 | 14,14 | 14,05 | 14,14 | -1,39% | 7,00 |
| 05.06.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 1,20% | - |
| 04.06.2026 | 14,17 | 14,17 | 14,17 | 14,17 | 0,57% | - |
| 03.06.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -2,63% | - |
| 02.06.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 1,62% | - |
| 01.06.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 1,06% | - |
| 29.05.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -0,91% | - |
| 28.05.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -0,77% | - |
| 27.05.2026 | 14,12 | 14,37 | 14,12 | 14,33 | -1,65% | 3.201,00 |
| 26.05.2026 | 14,73 | 14,73 | 14,57 | 14,57 | -1,55% | 1.500,00 |
| 25.05.2026 | 14,46 | 14,80 | 14,46 | 14,80 | 1,65% | 500,00 |