13,450€
-0,88%
Echtzeit-Aktienkurs SECURITAS AB B SK 1
Bid:
Ask:
Aktienkurse zur SECURITAS AB B SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 13,61 | 13,69 | 13,43 | 13,45 | -1,07% | - |
| 17.09.2026 | 13,57 | 13,67 | 13,49 | 13,60 | 0,59% | - |
| 16.09.2026 | 13,46 | 13,57 | 13,31 | 13,52 | 0,71% | - |
| 15.09.2026 | 13,53 | 13,54 | 13,34 | 13,42 | -0,89% | 1.885,00 |
| 14.09.2026 | 13,30 | 13,60 | 13,27 | 13,54 | 1,50% | - |
| 11.09.2026 | 13,41 | 13,44 | 13,33 | 13,34 | 0,00% | - |
| 10.09.2026 | 13,44 | 13,59 | 13,33 | 13,34 | -0,52% | - |
| 09.09.2026 | 13,47 | 13,66 | 13,36 | 13,41 | -0,30% | 1.365,00 |
| 08.09.2026 | 13,47 | 13,63 | 13,44 | 13,45 | -0,30% | - |
| 07.09.2026 | 13,62 | 13,65 | 13,49 | 13,49 | -1,17% | - |
| 04.09.2026 | 13,58 | 13,73 | 13,46 | 13,65 | 0,59% | - |
| 03.09.2026 | 13,49 | 13,75 | 13,47 | 13,57 | 0,26% | - |
| 02.09.2026 | 13,62 | 13,66 | 13,44 | 13,54 | -0,55% | - |
| 01.09.2026 | 13,66 | 13,76 | 13,59 | 13,61 | 0,00% | - |
| 31.08.2026 | 13,58 | 13,72 | 13,57 | 13,61 | 0,29% | - |
| 28.08.2026 | 13,70 | 13,76 | 13,56 | 13,57 | -0,88% | - |
| 27.08.2026 | 13,51 | 13,69 | 13,40 | 13,69 | 1,86% | 1.360,00 |
| 26.08.2026 | 13,37 | 13,47 | 13,24 | 13,44 | 0,52% | - |
| 25.08.2026 | 13,30 | 13,37 | 13,25 | 13,37 | 0,83% | 1.950,00 |
| 24.08.2026 | 13,24 | 13,30 | 13,21 | 13,26 | 0,08% | 1.300,00 |
| 21.08.2026 | 13,20 | 13,35 | 13,18 | 13,25 | 0,84% | - |
| 20.08.2026 | 13,23 | 13,30 | 13,14 | 13,14 | -0,76% | - |
| 19.08.2026 | 13,13 | 13,27 | 13,10 | 13,24 | 0,76% | - |
| 18.08.2026 | 13,11 | 13,28 | 13,10 | 13,14 | -0,19% | - |
| 17.08.2026 | 13,49 | 13,49 | 13,12 | 13,17 | -2,19% | - |
| 14.08.2026 | 13,33 | 13,46 | 13,33 | 13,46 | 0,94% | - |
| 13.08.2026 | 13,47 | 13,49 | 13,30 | 13,34 | -0,97% | - |
| 12.08.2026 | 13,53 | 13,56 | 13,41 | 13,47 | -0,30% | 8.320,00 |
| 11.08.2026 | 13,63 | 13,68 | 13,49 | 13,51 | -0,95% | 1.480,00 |
| 10.08.2026 | 13,74 | 13,78 | 13,59 | 13,64 | -0,87% | 480,00 |
| 07.08.2026 | 14,01 | 14,03 | 13,71 | 13,76 | -1,79% | - |
| 06.08.2026 | 13,95 | 14,11 | 13,93 | 14,01 | 0,50% | - |
| 05.08.2026 | 14,13 | 14,17 | 13,92 | 13,94 | -1,14% | - |
| 04.08.2026 | 14,19 | 14,21 | 14,04 | 14,10 | -0,42% | - |
| 03.08.2026 | 14,07 | 14,24 | 13,84 | 14,16 | 1,29% | - |
| 31.07.2026 | 14,23 | 14,24 | 13,93 | 13,98 | -1,41% | - |
| 30.07.2026 | 14,30 | 14,48 | 14,10 | 14,18 | -0,63% | - |
| 29.07.2026 | 14,36 | 14,44 | 14,25 | 14,27 | -0,73% | - |
| 28.07.2026 | 14,11 | 14,45 | 14,10 | 14,37 | 1,63% | - |
| 27.07.2026 | 13,89 | 14,30 | 13,83 | 14,14 | 3,14% | 1.140,00 |
| 24.07.2026 | 15,58 | 15,59 | 13,46 | 13,71 | -10,42% | 24.500,00 |
| 23.07.2026 | 15,32 | 15,36 | 15,18 | 15,31 | -0,20% | - |
| 22.07.2026 | 15,02 | 15,39 | 14,94 | 15,34 | 2,00% | - |
| 21.07.2026 | 15,11 | 15,12 | 14,98 | 15,04 | 0,43% | - |
| 20.07.2026 | 14,95 | 15,12 | 14,83 | 14,97 | -0,03% | - |
| 17.07.2026 | 14,60 | 15,03 | 14,58 | 14,98 | 1,77% | - |
| 16.07.2026 | 14,74 | 14,79 | 14,55 | 14,72 | -0,03% | - |
| 15.07.2026 | 14,60 | 14,75 | 14,47 | 14,72 | 1,45% | - |
| 14.07.2026 | 14,59 | 14,79 | 14,51 | 14,51 | -0,51% | - |
| 13.07.2026 | 14,64 | 14,75 | 14,57 | 14,59 | -1,42% | - |
| 10.07.2026 | 14,69 | 14,89 | 14,68 | 14,80 | 0,51% | - |
| 09.07.2026 | 14,72 | 14,79 | 14,59 | 14,72 | 0,31% | - |
| 08.07.2026 | 14,69 | 14,70 | 14,44 | 14,68 | -0,24% | - |
| 07.07.2026 | 14,68 | 14,84 | 14,67 | 14,71 | -0,17% | - |
| 06.07.2026 | 14,86 | 14,96 | 14,67 | 14,74 | -0,84% | - |
| 03.07.2026 | 14,80 | 14,91 | 14,75 | 14,86 | 0,81% | - |
| 02.07.2026 | 14,44 | 14,76 | 14,39 | 14,74 | 2,08% | - |
| 01.07.2026 | 14,40 | 14,57 | 14,22 | 14,44 | 0,28% | - |
| 30.06.2026 | 14,53 | 14,55 | 14,24 | 14,40 | -0,66% | 1.000,00 |
| 29.06.2026 | 14,43 | 14,62 | 14,32 | 14,50 | 3,02% | - |
| 26.06.2026 | 14,03 | 14,23 | 14,03 | 14,07 | -0,46% | - |
| 25.06.2026 | 14,05 | 14,19 | 14,00 | 14,14 | 1,40% | - |
| 24.06.2026 | 13,60 | 14,02 | 13,59 | 13,94 | 2,61% | - |
| 23.06.2026 | 13,58 | 13,70 | 13,54 | 13,59 | -0,77% | - |
| 22.06.2026 | 13,77 | 13,79 | 13,63 | 13,69 | -0,22% | - |
| 19.06.2026 | 13,80 | 13,87 | 13,65 | 13,72 | -0,80% | - |
| 18.06.2026 | 13,79 | 13,93 | 13,70 | 13,83 | 0,73% | - |
| 17.06.2026 | 14,02 | 14,05 | 13,72 | 13,73 | -1,61% | - |
| 16.06.2026 | 14,23 | 14,37 | 13,64 | 13,96 | -1,90% | - |
| 15.06.2026 | 14,59 | 14,69 | 14,22 | 14,23 | -1,59% | - |
| 12.06.2026 | 14,38 | 14,50 | 14,35 | 14,46 | 0,21% | - |
| 11.06.2026 | 14,23 | 14,47 | 14,12 | 14,43 | 1,62% | - |
| 10.06.2026 | 14,11 | 14,44 | 14,10 | 14,20 | 0,28% | - |
| 09.06.2026 | 14,23 | 14,43 | 14,03 | 14,16 | -0,49% | - |
| 08.06.2026 | 14,10 | 14,42 | 14,08 | 14,23 | 0,28% | - |
| 05.06.2026 | 14,38 | 14,57 | 14,15 | 14,19 | -1,70% | - |
| 04.06.2026 | 14,21 | 14,52 | 14,21 | 14,43 | 1,69% | - |
| 03.06.2026 | 14,14 | 14,36 | 14,12 | 14,19 | 0,18% | 5.800,00 |
| 02.06.2026 | 14,55 | 14,58 | 14,12 | 14,17 | 0,21% | - |
| 01.06.2026 | 14,31 | 14,31 | 13,99 | 14,14 | -0,77% | 8.400,00 |
| 29.05.2026 | 14,15 | 14,32 | 14,11 | 14,25 | 1,14% | - |
| 28.05.2026 | 14,28 | 14,34 | 14,08 | 14,09 | -1,98% | - |
| 27.05.2026 | 14,20 | 14,57 | 14,20 | 14,37 | -1,44% | - |
| 26.05.2026 | 14,77 | 14,83 | 14,38 | 14,58 | -1,72% | 1.000,00 |
| 25.05.2026 | 14,59 | 14,86 | 14,58 | 14,84 | 4,21% | 15.750,00 |
| 22.05.2026 | 14,61 | 14,66 | 14,23 | 14,24 | -2,53% | - |
| 21.05.2026 | 14,63 | 14,74 | 14,43 | 14,61 | -0,58% | - |
| 20.05.2026 | 14,30 | 14,73 | 14,30 | 14,69 | 2,41% | - |
| 19.05.2026 | 14,13 | 14,46 | 14,11 | 14,35 | 1,27% | - |
| 18.05.2026 | 13,83 | 14,18 | 13,79 | 14,17 | 1,58% | - |
| 15.05.2026 | 13,93 | 14,02 | 13,85 | 13,95 | -0,96% | 34.000,00 |
| 14.05.2026 | 14,04 | 14,16 | 14,01 | 14,08 | 0,36% | - |
| 13.05.2026 | 13,83 | 14,04 | 13,81 | 14,03 | 1,30% | 3.804,00 |
| 12.05.2026 | 14,27 | 14,28 | 13,53 | 13,85 | -2,84% | - |
| 11.05.2026 | 14,53 | 14,55 | 14,22 | 14,26 | -2,30% | - |
| 08.05.2026 | 14,49 | 14,67 | 14,47 | 14,59 | 0,90% | - |
| 07.05.2026 | 14,67 | 14,78 | 14,44 | 14,46 | -1,23% | - |
| 06.05.2026 | 14,52 | 14,77 | 14,39 | 14,64 | 1,77% | - |
| 05.05.2026 | 14,27 | 14,50 | 14,25 | 14,39 | 0,91% | - |
| 04.05.2026 | 14,43 | 14,50 | 14,15 | 14,26 | -1,08% | 80,00 |