12,620€
0,16%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,69 | 12,75 | 12,57 | 12,59 | -0,12% | - |
| 15.10.2025 | 12,80 | 12,81 | 12,56 | 12,60 | 0,36% | - |
| 14.10.2025 | 12,56 | 12,78 | 12,49 | 12,56 | -0,44% | - |
| 13.10.2025 | 12,67 | 12,75 | 12,60 | 12,61 | -0,55% | - |
| 10.10.2025 | 12,61 | 12,77 | 12,51 | 12,68 | 0,00% | - |
| 09.10.2025 | 12,97 | 12,99 | 12,57 | 12,68 | -2,16% | - |
| 08.10.2025 | 13,07 | 13,10 | 12,94 | 12,96 | -0,92% | - |
| 07.10.2025 | 13,07 | 13,13 | 12,99 | 13,08 | 0,00% | - |
| 06.10.2025 | 12,88 | 13,10 | 12,85 | 13,08 | 1,47% | - |
| 03.10.2025 | 12,83 | 12,94 | 12,79 | 12,89 | 0,57% | - |
| 02.10.2025 | 12,89 | 12,97 | 12,71 | 12,82 | -0,06% | - |
| 01.10.2025 | 12,75 | 12,94 | 12,68 | 12,83 | 0,12% | - |
| 30.09.2025 | 12,67 | 12,87 | 12,62 | 12,81 | 0,79% | - |
| 29.09.2025 | 12,80 | 12,83 | 12,61 | 12,71 | 0,47% | - |
| 26.09.2025 | 12,50 | 12,76 | 12,46 | 12,65 | 1,69% | - |
| 25.09.2025 | 12,51 | 12,54 | 12,38 | 12,44 | -0,44% | - |
| 24.09.2025 | 12,68 | 12,69 | 12,47 | 12,50 | -1,17% | - |
| 23.09.2025 | 12,71 | 12,82 | 12,62 | 12,64 | -0,29% | - |
| 22.09.2025 | 12,77 | 12,89 | 12,68 | 12,68 | -1,17% | - |
| 19.09.2025 | 12,98 | 13,01 | 12,75 | 12,83 | -1,57% | - |
| 18.09.2025 | 13,07 | 13,11 | 12,96 | 13,04 | 0,25% | - |
| 17.09.2025 | 12,98 | 13,10 | 12,90 | 13,00 | -1,23% | - |
| 16.09.2025 | 13,27 | 13,31 | 12,94 | 13,17 | 0,15% | - |
| 15.09.2025 | 13,46 | 13,50 | 13,15 | 13,15 | -2,23% | - |
| 12.09.2025 | 13,26 | 13,51 | 13,24 | 13,45 | 2,09% | - |
| 11.09.2025 | 13,14 | 13,31 | 13,14 | 13,17 | 0,23% | - |
| 10.09.2025 | 13,29 | 13,30 | 13,13 | 13,14 | -0,34% | - |
| 09.09.2025 | 13,28 | 13,38 | 13,15 | 13,19 | -0,53% | - |
| 08.09.2025 | 13,24 | 13,35 | 13,20 | 13,26 | 1,03% | - |
| 05.09.2025 | 13,29 | 13,41 | 13,12 | 13,12 | -1,09% | - |
| 04.09.2025 | 13,12 | 13,33 | 13,04 | 13,27 | 1,61% | - |
| 03.09.2025 | 13,09 | 13,18 | 13,00 | 13,06 | -0,53% | - |
| 02.09.2025 | 13,35 | 13,39 | 13,01 | 13,13 | -2,00% | - |
| 01.09.2025 | 13,08 | 13,40 | 13,01 | 13,39 | 2,71% | - |
| 29.08.2025 | 13,09 | 13,11 | 12,93 | 13,04 | -0,50% | - |
| 28.08.2025 | 13,36 | 13,44 | 13,06 | 13,11 | -1,86% | 100,00 |
| 27.08.2025 | 13,41 | 13,43 | 13,26 | 13,35 | 0,02% | 200,00 |
| 26.08.2025 | 13,47 | 13,50 | 13,26 | 13,35 | -1,15% | - |
| 25.08.2025 | 13,68 | 13,75 | 13,49 | 13,51 | -1,35% | - |
| 22.08.2025 | 13,61 | 13,76 | 13,55 | 13,69 | 0,45% | - |
| 21.08.2025 | 13,70 | 13,71 | 13,59 | 13,63 | -0,66% | 906,00 |
| 20.08.2025 | 13,47 | 13,75 | 13,45 | 13,72 | 1,69% | - |
| 19.08.2025 | 13,28 | 13,55 | 13,28 | 13,49 | 1,50% | - |
| 18.08.2025 | 13,30 | 13,35 | 13,21 | 13,29 | 0,00% | - |
| 15.08.2025 | 13,37 | 13,38 | 13,20 | 13,29 | -0,45% | - |
| 14.08.2025 | 13,31 | 13,38 | 13,23 | 13,35 | -0,11% | - |
| 13.08.2025 | 13,22 | 13,37 | 13,19 | 13,37 | 1,17% | - |
| 12.08.2025 | 13,20 | 13,24 | 13,09 | 13,21 | 0,27% | - |
| 11.08.2025 | 13,32 | 13,35 | 13,13 | 13,18 | -1,13% | - |
| 08.08.2025 | 13,30 | 13,39 | 13,26 | 13,33 | 0,08% | - |
| 07.08.2025 | 13,21 | 13,35 | 13,18 | 13,32 | 0,83% | - |
| 06.08.2025 | 13,23 | 13,27 | 13,15 | 13,21 | 0,30% | - |
| 05.08.2025 | 13,17 | 13,21 | 13,04 | 13,17 | 0,28% | - |
| 04.08.2025 | 12,98 | 13,19 | 12,95 | 13,13 | 1,69% | - |
| 01.08.2025 | 12,94 | 13,03 | 12,83 | 12,91 | -0,67% | - |
| 31.07.2025 | 12,74 | 13,14 | 12,74 | 13,00 | 2,15% | - |
| 30.07.2025 | 13,20 | 13,64 | 12,62 | 12,72 | -3,56% | - |
| 29.07.2025 | 13,11 | 13,23 | 13,04 | 13,19 | 0,91% | - |
| 28.07.2025 | 13,22 | 13,29 | 12,98 | 13,07 | -0,81% | - |
| 25.07.2025 | 13,00 | 13,20 | 12,96 | 13,18 | 1,35% | - |
| 24.07.2025 | 13,11 | 13,13 | 12,96 | 13,01 | -0,46% | - |
| 23.07.2025 | 12,89 | 13,13 | 12,81 | 13,07 | 2,41% | - |
| 22.07.2025 | 12,79 | 12,87 | 12,70 | 12,76 | -0,41% | - |
| 21.07.2025 | 12,92 | 12,99 | 12,80 | 12,81 | -0,27% | - |
| 18.07.2025 | 12,97 | 13,04 | 12,84 | 12,85 | -1,06% | - |
| 17.07.2025 | 12,80 | 12,99 | 12,76 | 12,98 | 1,64% | - |
| 16.07.2025 | 12,80 | 12,81 | 12,63 | 12,77 | -0,48% | - |
| 15.07.2025 | 12,95 | 12,97 | 12,84 | 12,84 | -0,64% | - |
| 14.07.2025 | 12,87 | 12,93 | 12,79 | 12,92 | -0,04% | - |
| 11.07.2025 | 13,09 | 13,15 | 12,91 | 12,92 | -1,56% | - |
| 10.07.2025 | 12,92 | 13,19 | 12,91 | 13,13 | 1,41% | - |
| 09.07.2025 | 12,87 | 13,01 | 12,80 | 12,95 | 0,58% | - |
| 08.07.2025 | 13,00 | 13,02 | 12,81 | 12,87 | -0,64% | - |
| 07.07.2025 | 12,84 | 13,07 | 12,82 | 12,95 | 1,34% | - |
| 04.07.2025 | 12,91 | 12,96 | 12,76 | 12,78 | -1,34% | - |
| 03.07.2025 | 12,84 | 12,98 | 12,83 | 12,96 | 0,99% | - |
| 02.07.2025 | 12,70 | 12,94 | 12,69 | 12,83 | 1,37% | - |
| 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% | - |