12,640€
-1,86%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,68 | 12,77 | 12,61 | 12,66 | -0,06% | - |
| 30.06.2025 | 12,91 | 12,96 | 12,59 | 12,66 | -1,89% | - |
| 27.06.2025 | 12,61 | 12,93 | 12,56 | 12,91 | 2,45% | - |
| 26.06.2025 | 12,69 | 12,72 | 12,52 | 12,60 | -0,08% | 1.600,00 |
| 25.06.2025 | 12,74 | 12,79 | 12,58 | 12,61 | -1,02% | - |
| 24.06.2025 | 12,91 | 12,99 | 12,61 | 12,74 | -0,17% | - |
| 23.06.2025 | 12,36 | 12,76 | 12,34 | 12,76 | 2,86% | 172,00 |
| 20.06.2025 | 12,49 | 12,62 | 12,40 | 12,41 | -0,35% | - |
| 19.06.2025 | 12,35 | 12,50 | 12,30 | 12,45 | 0,16% | - |
| 18.06.2025 | 12,49 | 12,58 | 12,32 | 12,43 | -0,24% | - |
| 17.06.2025 | 12,60 | 12,66 | 12,44 | 12,46 | -1,54% | - |
| 16.06.2025 | 12,52 | 12,71 | 12,47 | 12,65 | 1,25% | - |
| 13.06.2025 | 12,52 | 12,60 | 12,46 | 12,50 | -1,79% | - |
| 12.06.2025 | 12,61 | 12,80 | 12,60 | 12,73 | 0,59% | - |
| 11.06.2025 | 12,81 | 12,88 | 12,63 | 12,65 | -1,46% | - |
| 10.06.2025 | 13,01 | 13,12 | 12,82 | 12,84 | -1,21% | - |
| 09.06.2025 | 13,01 | 13,11 | 12,94 | 13,00 | -0,08% | - |
| 06.06.2025 | 13,02 | 13,07 | 12,95 | 13,01 | 0,09% | - |
| 05.06.2025 | 12,97 | 13,14 | 12,96 | 12,99 | -0,38% | - |
| 04.06.2025 | 12,98 | 13,10 | 12,96 | 13,04 | 0,68% | - |
| 03.06.2025 | 13,00 | 13,03 | 12,88 | 12,96 | -0,71% | - |
| 02.06.2025 | 12,89 | 13,05 | 12,87 | 13,05 | 0,77% | - |
| 30.05.2025 | 13,08 | 13,12 | 12,87 | 12,95 | -1,08% | - |
| 29.05.2025 | 13,17 | 13,23 | 13,04 | 13,09 | -0,06% | - |
| 28.05.2025 | 13,23 | 13,33 | 13,01 | 13,10 | -1,30% | - |
| 27.05.2025 | 13,30 | 13,39 | 13,21 | 13,27 | -0,34% | - |
| 26.05.2025 | 13,32 | 13,35 | 13,20 | 13,32 | 1,27% | - |
| 23.05.2025 | 13,06 | 13,33 | 12,90 | 13,15 | 0,06% | - |
| 22.05.2025 | 13,33 | 13,41 | 13,02 | 13,14 | -1,26% | 400,00 |
| 21.05.2025 | 13,36 | 13,42 | 13,19 | 13,31 | -0,02% | - |
| 20.05.2025 | 13,25 | 13,36 | 13,17 | 13,31 | 0,11% | - |
| 19.05.2025 | 13,13 | 13,30 | 13,01 | 13,30 | 0,76% | 250,00 |
| 16.05.2025 | 13,19 | 13,24 | 13,06 | 13,20 | -0,23% | - |
| 15.05.2025 | 12,95 | 13,24 | 12,93 | 13,23 | 1,67% | - |
| 14.05.2025 | 12,98 | 13,33 | 12,96 | 13,01 | 0,37% | - |
| 13.05.2025 | 13,05 | 13,18 | 12,96 | 12,96 | -1,23% | - |
| 12.05.2025 | 12,94 | 13,15 | 12,81 | 13,12 | 2,36% | - |
| 09.05.2025 | 12,86 | 12,88 | 12,59 | 12,82 | -0,14% | - |
| 08.05.2025 | 13,79 | 13,87 | 12,77 | 12,84 | -7,06% | - |
| 07.05.2025 | 13,95 | 14,00 | 13,71 | 13,81 | -0,70% | - |
| 06.05.2025 | 13,87 | 14,01 | 13,74 | 13,91 | 0,07% | - |
| 05.05.2025 | 14,05 | 14,08 | 13,89 | 13,90 | -1,37% | - |
| 02.05.2025 | 14,11 | 14,17 | 13,89 | 14,09 | 0,52% | - |
| 30.04.2025 | 13,90 | 14,60 | 13,82 | 14,02 | 2,37% | - |
| 29.04.2025 | 13,71 | 13,79 | 13,60 | 13,70 | -0,11% | - |
| 28.04.2025 | 13,52 | 13,82 | 13,45 | 13,71 | 0,88% | - |
| 25.04.2025 | 13,57 | 13,61 | 13,38 | 13,59 | 0,33% | - |
| 24.04.2025 | 13,22 | 13,58 | 13,21 | 13,55 | 2,34% | - |
| 23.04.2025 | 13,41 | 13,51 | 13,20 | 13,24 | -0,34% | - |
| 22.04.2025 | 13,01 | 13,38 | 12,92 | 13,28 | 0,99% | 40,00 |
| 17.04.2025 | 12,98 | 13,24 | 12,80 | 13,15 | 1,64% | - |
| 16.04.2025 | 12,78 | 13,06 | 12,78 | 12,94 | -0,23% | - |
| 15.04.2025 | 12,74 | 13,09 | 12,67 | 12,97 | 2,21% | - |
| 14.04.2025 | 12,54 | 12,83 | 12,46 | 12,69 | 1,16% | - |
| 11.04.2025 | 12,54 | 12,63 | 12,15 | 12,54 | 0,20% | - |
| 10.04.2025 | 12,78 | 12,92 | 12,28 | 12,52 | -2,66% | - |
| 09.04.2025 | 11,76 | 13,02 | 11,69 | 12,86 | 8,40% | - |
| 08.04.2025 | 12,02 | 12,33 | 11,76 | 11,86 | 0,92% | - |
| 07.04.2025 | 11,85 | 12,33 | 11,38 | 11,76 | -3,51% | - |
| 04.04.2025 | 12,92 | 12,96 | 12,03 | 12,18 | -5,85% | - |
| 03.04.2025 | 12,96 | 13,30 | 12,93 | 12,94 | -1,63% | - |
| 02.04.2025 | 13,12 | 13,19 | 12,99 | 13,16 | 0,17% | - |
| 01.04.2025 | 13,08 | 13,30 | 13,06 | 13,13 | 0,29% | - |
| 31.03.2025 | 12,99 | 13,16 | 12,96 | 13,10 | -0,08% | - |
| 28.03.2025 | 13,29 | 13,30 | 13,02 | 13,11 | -1,24% | - |
| 27.03.2025 | 13,43 | 13,44 | 13,20 | 13,27 | -0,97% | - |
| 26.03.2025 | 13,32 | 13,48 | 13,24 | 13,40 | 0,01% | - |
| 25.03.2025 | 13,30 | 13,41 | 13,07 | 13,40 | 0,51% | - |
| 24.03.2025 | 13,25 | 13,41 | 13,19 | 13,33 | 0,83% | - |
| 21.03.2025 | 13,11 | 13,26 | 13,07 | 13,22 | 0,69% | 5,00 |
| 20.03.2025 | 13,36 | 13,39 | 12,99 | 13,13 | -1,43% | - |
| 19.03.2025 | 13,35 | 13,43 | 13,28 | 13,32 | -0,71% | - |
| 18.03.2025 | 13,59 | 13,63 | 13,29 | 13,42 | -1,25% | - |
| 17.03.2025 | 13,53 | 13,64 | 13,45 | 13,59 | 0,33% | - |
| 14.03.2025 | 13,39 | 13,55 | 13,34 | 13,54 | 1,29% | - |
| 13.03.2025 | 13,32 | 13,51 | 13,22 | 13,37 | 0,72% | - |
| 12.03.2025 | 13,37 | 13,42 | 13,21 | 13,27 | -1,02% | - |
| 11.03.2025 | 13,46 | 13,51 | 13,27 | 13,41 | 0,09% | - |
| 10.03.2025 | 13,66 | 13,69 | 13,30 | 13,40 | -1,69% | - |
| 07.03.2025 | 13,23 | 13,70 | 13,23 | 13,63 | 2,78% | - |
| 06.03.2025 | 13,73 | 13,83 | 13,23 | 13,26 | -3,00% | - |
| 05.03.2025 | 13,86 | 14,23 | 13,53 | 13,67 | -0,55% | - |
| 04.03.2025 | 14,10 | 14,10 | 13,65 | 13,75 | -1,98% | 600,00 |
| 03.03.2025 | 13,99 | 14,16 | 13,89 | 14,02 | 0,83% | - |
| 28.02.2025 | 13,81 | 14,02 | 13,77 | 13,91 | 0,09% | - |
| 27.02.2025 | 13,93 | 14,05 | 13,87 | 13,90 | 0,04% | - |
| 26.02.2025 | 13,90 | 14,10 | 13,83 | 13,89 | -0,12% | - |
| 25.02.2025 | 13,80 | 13,96 | 13,78 | 13,91 | 0,46% | - |
| 24.02.2025 | 13,92 | 13,99 | 13,78 | 13,84 | 0,38% | - |
| 21.02.2025 | 14,09 | 14,11 | 13,76 | 13,79 | -2,02% | - |
| 20.02.2025 | 13,97 | 14,11 | 13,97 | 14,08 | 0,84% | - |
| 19.02.2025 | 14,01 | 14,07 | 13,88 | 13,96 | -0,25% | - |
| 18.02.2025 | 13,91 | 14,04 | 13,91 | 13,99 | -0,01% | - |
| 17.02.2025 | 13,96 | 14,07 | 13,95 | 14,00 | -0,25% | - |
| 14.02.2025 | 13,97 | 14,06 | 13,95 | 14,03 | 0,61% | - |
| 13.02.2025 | 14,16 | 14,19 | 13,83 | 13,95 | -1,33% | - |
| 12.02.2025 | 13,97 | 14,15 | 13,87 | 14,13 | 1,15% | - |
| 11.02.2025 | 13,96 | 14,02 | 13,83 | 13,97 | -0,01% | - |
| 10.02.2025 | 13,78 | 14,03 | 13,72 | 13,98 | 1,86% | - |
| 07.02.2025 | 13,69 | 13,86 | 13,36 | 13,72 | 0,12% | 4.430,00 |