14,250€
1,28%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 13,99 | 14,45 | 13,95 | 14,41 | 0,52% | 1.440,00 |
| 29.04.2026 | 14,26 | 15,12 | 14,22 | 14,34 | 0,84% | - |
| 28.04.2026 | 14,94 | 14,95 | 13,89 | 14,22 | -4,95% | 14.700,00 |
| 27.04.2026 | 15,32 | 15,32 | 14,88 | 14,96 | -2,51% | - |
| 24.04.2026 | 15,22 | 15,43 | 15,10 | 15,34 | 1,09% | - |
| 23.04.2026 | 15,31 | 15,41 | 15,00 | 15,18 | -1,43% | - |
| 22.04.2026 | 15,61 | 15,65 | 15,33 | 15,40 | -0,23% | - |
| 21.04.2026 | 15,77 | 15,78 | 15,43 | 15,43 | -2,09% | - |
| 20.04.2026 | 15,66 | 15,87 | 15,63 | 15,76 | -1,01% | - |
| 17.04.2026 | 15,70 | 15,99 | 15,68 | 15,92 | 1,79% | - |
| 16.04.2026 | 15,63 | 15,85 | 15,61 | 15,64 | 0,45% | - |
| 15.04.2026 | 15,49 | 15,63 | 15,47 | 15,57 | 0,23% | - |
| 14.04.2026 | 15,48 | 15,66 | 15,48 | 15,54 | 0,10% | - |
| 13.04.2026 | 15,29 | 15,52 | 15,24 | 15,52 | 0,52% | - |
| 10.04.2026 | 15,47 | 15,60 | 15,35 | 15,44 | -0,10% | - |
| 09.04.2026 | 15,14 | 15,51 | 15,10 | 15,46 | 1,64% | - |
| 08.04.2026 | 15,06 | 15,25 | 15,01 | 15,21 | 2,84% | - |
| 07.04.2026 | 15,01 | 15,04 | 14,54 | 14,79 | -1,83% | 13.500,00 |
| 02.04.2026 | 14,54 | 15,10 | 14,53 | 15,06 | 1,38% | 8.970,00 |
| 01.04.2026 | 14,67 | 14,99 | 14,66 | 14,86 | 1,55% | - |
| 31.03.2026 | 14,51 | 14,66 | 14,34 | 14,63 | 1,80% | - |
| 30.03.2026 | 14,18 | 14,52 | 14,15 | 14,37 | 1,57% | 7.616,00 |
| 27.03.2026 | 14,27 | 14,43 | 14,14 | 14,15 | -0,68% | - |
| 26.03.2026 | 14,20 | 14,40 | 14,10 | 14,25 | -0,18% | - |
| 25.03.2026 | 14,26 | 14,35 | 14,09 | 14,27 | 0,32% | 2.520,00 |
| 24.03.2026 | 13,91 | 14,31 | 13,91 | 14,23 | 1,43% | - |
| 23.03.2026 | 13,34 | 14,19 | 13,25 | 14,03 | 3,29% | 7.050,00 |
| 20.03.2026 | 13,95 | 14,04 | 13,48 | 13,58 | -2,94% | 11.100,00 |
| 19.03.2026 | 14,35 | 14,40 | 13,82 | 13,99 | -2,56% | - |
| 18.03.2026 | 14,85 | 14,85 | 14,35 | 14,36 | -2,36% | - |
| 17.03.2026 | 14,58 | 14,74 | 14,55 | 14,71 | 0,18% | - |
| 16.03.2026 | 14,66 | 14,72 | 14,46 | 14,68 | 1,21% | - |
| 13.03.2026 | 14,56 | 14,69 | 14,35 | 14,50 | -0,41% | - |
| 12.03.2026 | 14,53 | 14,65 | 14,46 | 14,56 | -0,68% | - |
| 11.03.2026 | 14,58 | 14,71 | 14,46 | 14,66 | 0,79% | - |
| 10.03.2026 | 14,65 | 14,78 | 14,53 | 14,55 | -0,98% | - |
| 09.03.2026 | 14,27 | 14,78 | 14,21 | 14,69 | -0,04% | - |
| 06.03.2026 | 14,90 | 14,93 | 14,43 | 14,70 | -0,98% | - |
| 05.03.2026 | 14,65 | 14,89 | 14,59 | 14,84 | 0,54% | - |
| 04.03.2026 | 14,38 | 14,78 | 14,33 | 14,76 | 1,86% | - |
| 03.03.2026 | 14,57 | 14,61 | 14,24 | 14,49 | -1,46% | - |
| 02.03.2026 | 14,75 | 14,87 | 14,64 | 14,71 | -1,87% | - |
| 27.02.2026 | 14,84 | 15,08 | 14,80 | 14,99 | 0,94% | - |
| 26.02.2026 | 14,78 | 14,86 | 14,66 | 14,85 | 0,21% | - |
| 25.02.2026 | 14,66 | 14,82 | 14,58 | 14,82 | 1,08% | - |
| 24.02.2026 | 14,61 | 14,69 | 14,40 | 14,66 | 0,38% | - |
| 23.02.2026 | 14,69 | 14,72 | 14,53 | 14,60 | -1,15% | 3.960,00 |
| 20.02.2026 | 14,74 | 14,89 | 14,68 | 14,77 | 0,34% | 24,00 |
| 19.02.2026 | 14,57 | 14,73 | 14,54 | 14,72 | 1,17% | 27,00 |
| 18.02.2026 | 14,58 | 14,68 | 14,48 | 14,55 | -0,07% | - |
| 17.02.2026 | 14,88 | 14,89 | 14,50 | 14,56 | -2,51% | - |
| 16.02.2026 | 14,82 | 15,03 | 14,80 | 14,94 | 0,84% | - |
| 13.02.2026 | 14,77 | 14,90 | 14,65 | 14,81 | 0,50% | - |
| 12.02.2026 | 15,09 | 15,12 | 14,74 | 14,74 | -2,14% | - |
| 11.02.2026 | 14,98 | 15,12 | 14,81 | 15,06 | 0,70% | - |
| 10.02.2026 | 14,75 | 15,01 | 14,71 | 14,96 | 1,32% | - |
| 09.02.2026 | 14,96 | 14,98 | 14,59 | 14,76 | -1,28% | - |
| 06.02.2026 | 15,09 | 15,09 | 14,73 | 14,96 | -0,53% | - |
| 05.02.2026 | 15,02 | 15,15 | 14,78 | 15,04 | 0,53% | 1.230,00 |
| 04.02.2026 | 14,17 | 15,05 | 13,89 | 14,96 | 5,99% | 37.600,00 |
| 03.02.2026 | 14,28 | 14,32 | 13,96 | 14,11 | -0,88% | - |
| 02.02.2026 | 13,80 | 14,25 | 13,79 | 14,24 | 2,01% | 225,00 |
| 30.01.2026 | 13,89 | 14,17 | 13,82 | 13,96 | 0,04% | - |
| 29.01.2026 | 13,97 | 14,05 | 13,80 | 13,95 | 0,11% | - |
| 28.01.2026 | 13,94 | 14,03 | 13,81 | 13,94 | 0,14% | - |
| 27.01.2026 | 13,83 | 13,98 | 13,77 | 13,92 | 0,92% | 98,00 |
| 26.01.2026 | 13,88 | 13,96 | 13,71 | 13,79 | -0,59% | - |
| 23.01.2026 | 13,93 | 13,95 | 13,78 | 13,87 | -0,39% | - |
| 22.01.2026 | 13,76 | 13,96 | 13,72 | 13,93 | 1,25% | - |
| 21.01.2026 | 13,52 | 13,83 | 13,39 | 13,75 | 2,29% | 4.200,00 |
| 20.01.2026 | 13,42 | 13,56 | 13,28 | 13,45 | -0,19% | - |
| 19.01.2026 | 13,52 | 13,60 | 13,30 | 13,47 | -0,96% | 6.245,00 |
| 16.01.2026 | 13,48 | 13,60 | 13,45 | 13,60 | 1,12% | 20.000,00 |
| 15.01.2026 | 13,57 | 13,58 | 13,37 | 13,45 | -0,43% | - |
| 14.01.2026 | 13,43 | 13,51 | 13,28 | 13,51 | 0,62% | - |
| 13.01.2026 | 13,63 | 13,64 | 13,29 | 13,43 | -1,49% | - |
| 12.01.2026 | 13,77 | 13,84 | 13,57 | 13,63 | -1,00% | 7.600,00 |
| 09.01.2026 | 13,79 | 13,80 | 13,65 | 13,77 | -0,20% | - |
| 08.01.2026 | 13,66 | 13,85 | 13,64 | 13,79 | 0,72% | - |
| 07.01.2026 | 13,58 | 13,73 | 13,30 | 13,70 | 0,88% | - |