12,518€
-0,10%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 12,54 | 12,63 | 12,15 | 12,52 | 0,04% | - |
| 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 |
| 06.02.2025 | 12,61 | 13,83 | 12,61 | 13,70 | 8,21% | 600,00 |
| 05.02.2025 | 12,34 | 12,71 | 12,32 | 12,66 | 2,30% | 180,00 |
| 04.02.2025 | 12,26 | 12,40 | 12,18 | 12,38 | 1,33% | - |
| 03.02.2025 | 12,00 | 12,27 | 11,94 | 12,22 | -0,43% | - |
| 31.01.2025 | 12,35 | 12,39 | 12,21 | 12,27 | -0,66% | - |
| 30.01.2025 | 12,16 | 12,40 | 12,13 | 12,35 | 1,66% | - |
| 29.01.2025 | 12,17 | 12,18 | 12,05 | 12,15 | 0,67% | - |
| 28.01.2025 | 12,18 | 12,22 | 11,99 | 12,07 | -1,32% | - |
| 27.01.2025 | 11,94 | 12,23 | 11,86 | 12,23 | 1,83% | - |
| 24.01.2025 | 12,12 | 12,13 | 12,00 | 12,01 | -0,83% | - |
| 23.01.2025 | 11,96 | 12,11 | 11,91 | 12,11 | 1,36% | - |
| 22.01.2025 | 12,01 | 12,10 | 11,92 | 11,95 | -0,58% | - |
| 21.01.2025 | 11,97 | 12,05 | 11,93 | 12,02 | 0,06% | - |
| 20.01.2025 | 11,90 | 12,08 | 11,86 | 12,01 | 0,97% | - |
| 17.01.2025 | 11,85 | 11,95 | 11,84 | 11,89 | 0,59% | - |
| 16.01.2025 | 11,85 | 11,88 | 11,78 | 11,82 | 0,28% | - |
| 15.01.2025 | 11,60 | 11,83 | 11,60 | 11,79 | 1,57% | - |
| 14.01.2025 | 11,78 | 11,80 | 11,53 | 11,61 | -1,21% | - |
| 13.01.2025 | 11,60 | 11,76 | 11,54 | 11,75 | 0,95% | - |
| 10.01.2025 | 11,62 | 11,76 | 11,60 | 11,64 | -0,11% | - |
| 09.01.2025 | 11,66 | 11,71 | 11,56 | 11,65 | -0,33% | - |
| 08.01.2025 | 11,64 | 11,77 | 11,61 | 11,69 | 0,62% | - |
| 07.01.2025 | 12,00 | 12,06 | 11,60 | 11,62 | -3,17% | - |
| 06.01.2025 | 11,92 | 12,07 | 11,87 | 12,00 | 0,98% | 430,00 |
| 03.01.2025 | 11,86 | 11,95 | 11,84 | 11,88 | 0,32% | - |
| 02.01.2025 | 11,97 | 12,05 | 11,80 | 11,85 | -0,15% | 679,00 |
| 30.12.2024 | 11,96 | 12,00 | 11,85 | 11,86 | -1,33% | - |
| 27.12.2024 | 11,97 | 12,06 | 11,92 | 12,02 | -0,29% | - |
| 23.12.2024 | 11,96 | 12,06 | 11,86 | 12,06 | 0,90% | - |
| 20.12.2024 | 11,93 | 12,01 | 11,77 | 11,95 | -0,13% | - |
| 19.12.2024 | 11,88 | 12,05 | 11,85 | 11,97 | 0,65% | - |
| 18.12.2024 | 11,95 | 12,08 | 11,83 | 11,89 | -0,48% | - |
| 17.12.2024 | 11,99 | 11,99 | 11,87 | 11,95 | -0,48% | - |
| 16.12.2024 | 11,97 | 12,06 | 11,90 | 12,00 | 0,13% | - |
| 13.12.2024 | 11,94 | 12,04 | 11,93 | 11,99 | 0,71% | - |
| 12.12.2024 | 12,06 | 12,09 | 11,90 | 11,90 | -1,38% | - |
| 11.12.2024 | 12,21 | 12,22 | 11,98 | 12,07 | -0,64% | - |
| 10.12.2024 | 12,06 | 12,32 | 12,00 | 12,15 | 0,50% | - |
| 09.12.2024 | 12,24 | 12,31 | 12,08 | 12,09 | -1,36% | - |
| 06.12.2024 | 12,25 | 12,30 | 12,18 | 12,26 | -0,23% | - |
| 05.12.2024 | 12,29 | 12,31 | 12,19 | 12,28 | -0,08% | - |
| 04.12.2024 | 11,99 | 12,30 | 11,97 | 12,29 | 2,54% | 1.006,00 |
| 03.12.2024 | 11,90 | 12,06 | 11,80 | 11,99 | 0,71% | - |
| 02.12.2024 | 11,73 | 11,93 | 11,71 | 11,90 | 1,00% | - |
| 29.11.2024 | 11,81 | 11,82 | 11,70 | 11,79 | 0,10% | - |
| 28.11.2024 | 11,82 | 11,92 | 11,76 | 11,77 | -0,51% | - |
| 27.11.2024 | 11,68 | 11,83 | 11,65 | 11,83 | 1,22% | 10,00 |
| 26.11.2024 | 11,62 | 11,78 | 11,60 | 11,69 | -0,32% | - |
| 25.11.2024 | 11,74 | 11,86 | 11,66 | 11,73 | -0,30% | - |
| 22.11.2024 | 11,42 | 11,77 | 11,41 | 11,76 | 2,89% | - |
| 21.11.2024 | 11,42 | 11,44 | 11,20 | 11,43 | 0,11% | - |
| 20.11.2024 | 11,54 | 11,56 | 11,36 | 11,42 | -0,44% | - |
| 19.11.2024 | 11,61 | 11,65 | 11,30 | 11,47 | -0,82% | - |
| 18.11.2024 | 11,66 | 11,69 | 11,47 | 11,57 | -0,58% | - |