109,14SEK
-2,64%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 112,12 | 112,13 | 109,43 | 109,43 | -2,38% | - |
| 24.04.2024 | 114,40 | 114,40 | 111,80 | 112,10 | -1,88% | 548.934,00 |
| 23.04.2024 | 111,65 | 114,25 | 111,20 | 114,25 | 2,56% | 910.916,00 |
| 22.04.2024 | 110,25 | 111,45 | 110,25 | 111,40 | 1,60% | 707.881,00 |
| 19.04.2024 | 108,85 | 109,85 | 107,60 | 109,65 | 0,18% | 778.534,00 |
| 18.04.2024 | 109,60 | 109,90 | 108,50 | 109,45 | 0,14% | 640.394,00 |
| 17.04.2024 | 108,30 | 110,05 | 108,30 | 109,30 | 0,60% | 784.668,00 |
| 16.04.2024 | 109,25 | 109,50 | 108,00 | 108,65 | -1,54% | 793.833,00 |
| 15.04.2024 | 109,30 | 111,85 | 109,25 | 110,35 | 0,96% | 1.111.638,00 |
| 12.04.2024 | 109,65 | 111,40 | 108,85 | 109,30 | 0,14% | 849.995,00 |
| 11.04.2024 | 110,20 | 110,70 | 108,25 | 109,15 | -0,91% | 992.905,00 |
| 10.04.2024 | 110,80 | 112,30 | 109,30 | 110,15 | 0,09% | 1.380.539,00 |
| 09.04.2024 | 110,60 | 111,00 | 109,55 | 110,05 | -0,54% | 640.503,00 |
| 08.04.2024 | 110,60 | 111,35 | 109,60 | 110,65 | 0,14% | 1.223.006,00 |
| 05.04.2024 | 110,10 | 110,85 | 109,10 | 110,50 | -0,45% | 817.437,00 |
| 04.04.2024 | 110,40 | 111,75 | 109,65 | 111,00 | -1,60% | 1.688.564,00 |
| 03.04.2024 | 111,95 | 113,15 | 111,00 | 112,80 | 0,76% | 697.678,00 |
| 02.04.2024 | 111,00 | 112,50 | 110,65 | 111,95 | 1,45% | 1.061.240,00 |
| 28.03.2024 | 111,40 | 111,55 | 110,00 | 110,35 | -0,54% | 731.045,00 |
| 27.03.2024 | 111,00 | 111,90 | 110,45 | 110,95 | -0,22% | 529.147,00 |
| 26.03.2024 | 109,45 | 111,35 | 108,85 | 111,20 | 1,60% | 1.143.073,00 |
| 25.03.2024 | 108,00 | 110,90 | 108,00 | 109,45 | 1,34% | 869.490,00 |
| 22.03.2024 | 107,80 | 109,00 | 107,35 | 108,00 | 0,14% | 1.110.437,00 |
| 21.03.2024 | 107,60 | 108,40 | 106,55 | 107,85 | 1,22% | 1.792.369,00 |
| 20.03.2024 | 108,10 | 108,30 | 104,55 | 106,55 | -1,62% | 2.315.250,00 |
| 19.03.2024 | 108,90 | 108,90 | 107,30 | 108,30 | -0,60% | 946.610,00 |
| 18.03.2024 | 108,30 | 109,80 | 107,90 | 108,95 | 1,21% | 1.523.803,00 |
| 15.03.2024 | 107,45 | 108,00 | 107,25 | 107,65 | 0,19% | 2.474.146,00 |
| 14.03.2024 | 108,15 | 108,35 | 107,20 | 107,45 | -0,56% | 1.189.659,00 |
| 13.03.2024 | 108,50 | 108,70 | 107,70 | 108,05 | -0,64% | 1.285.102,00 |
| 12.03.2024 | 109,35 | 109,90 | 107,25 | 108,75 | -0,14% | 1.732.857,00 |
| 11.03.2024 | 109,20 | 110,60 | 108,20 | 108,90 | -0,27% | 660.119,00 |
| 08.03.2024 | 109,55 | 111,05 | 108,65 | 109,20 | 0,14% | 1.385.542,00 |
| 07.03.2024 | 112,95 | 114,20 | 107,60 | 109,05 | -3,75% | 2.543.075,00 |
| 06.03.2024 | 112,60 | 114,10 | 112,15 | 113,30 | 0,58% | 983.255,00 |
| 05.03.2024 | 113,30 | 114,00 | 112,45 | 112,65 | -0,71% | 708.453,00 |
| 04.03.2024 | 113,85 | 114,15 | 112,70 | 113,45 | -0,26% | 1.558.214,00 |
| 01.03.2024 | 111,85 | 113,80 | 111,60 | 113,75 | 2,16% | 1.021.356,00 |
| 29.02.2024 | 111,20 | 112,65 | 110,65 | 111,35 | 0,13% | 1.393.489,00 |
| 28.02.2024 | 110,05 | 112,55 | 110,05 | 111,20 | 1,04% | 1.311.845,00 |
| 27.02.2024 | 107,55 | 110,60 | 107,00 | 110,05 | 2,18% | 1.400.346,00 |
| 26.02.2024 | 107,80 | 108,50 | 107,15 | 107,70 | -0,09% | 672.440,00 |
| 23.02.2024 | 106,25 | 107,95 | 105,50 | 107,80 | 1,60% | 760.123,00 |
| 22.02.2024 | 107,90 | 108,55 | 106,10 | 106,10 | -0,89% | 1.276.816,00 |
| 21.02.2024 | 108,05 | 108,05 | 106,60 | 107,05 | -0,51% | 502.927,00 |
| 20.02.2024 | 106,85 | 108,35 | 106,25 | 107,60 | 0,23% | 706.940,00 |
| 19.02.2024 | 106,30 | 107,45 | 105,65 | 107,35 | 0,37% | 872.074,00 |
| 16.02.2024 | 105,55 | 106,95 | 105,50 | 106,95 | 1,37% | 1.004.065,00 |
| 15.02.2024 | 106,50 | 107,00 | 104,80 | 105,50 | -0,80% | 983.498,00 |
| 14.02.2024 | 106,30 | 106,80 | 104,85 | 106,35 | 1,53% | 1.452.922,00 |
| 13.02.2024 | 106,35 | 106,35 | 103,70 | 104,75 | -1,64% | 728.209,00 |
| 12.02.2024 | 106,35 | 107,00 | 105,50 | 106,50 | 0,61% | 1.461.798,00 |
| 09.02.2024 | 107,45 | 107,80 | 105,75 | 105,85 | -1,49% | 958.536,00 |
| 08.02.2024 | 103,65 | 108,10 | 103,65 | 107,45 | 4,93% | 1.783.349,00 |
| 07.02.2024 | 103,85 | 108,50 | 101,50 | 102,40 | 2,61% | 4.656.637,00 |
| 06.02.2024 | 99,00 | 99,86 | 98,42 | 99,80 | 1,05% | 1.598.533,00 |
| 05.02.2024 | 101,30 | 101,90 | 98,16 | 98,76 | -2,51% | 1.093.225,00 |
| 02.02.2024 | 100,90 | 102,20 | 100,45 | 101,30 | 0,95% | 1.019.770,00 |
| 01.02.2024 | 100,85 | 101,80 | 100,05 | 100,35 | -0,99% | 1.036.164,00 |
| 31.01.2024 | 100,90 | 101,60 | 100,55 | 101,35 | 0,55% | 1.022.523,00 |
| 30.01.2024 | 100,55 | 101,65 | 99,88 | 100,80 | 0,80% | 1.342.258,00 |
| 29.01.2024 | 100,15 | 100,15 | 98,86 | 100,00 | -0,15% | 525.229,00 |
| 26.01.2024 | 101,05 | 101,05 | 99,32 | 100,15 | -0,79% | 792.307,00 |
| 25.01.2024 | 100,85 | 101,35 | 100,30 | 100,95 | -0,10% | 1.122.996,00 |
| 24.01.2024 | 101,00 | 101,25 | 100,15 | 101,05 | 0,55% | 648.330,00 |
| 23.01.2024 | 99,94 | 101,20 | 99,30 | 100,50 | 1,07% | 725.009,00 |
| 22.01.2024 | 99,66 | 100,70 | 98,94 | 99,44 | -0,22% | 802.840,00 |
| 19.01.2024 | 100,50 | 101,00 | 99,40 | 99,66 | -0,49% | 756.110,00 |
| 18.01.2024 | 99,30 | 100,55 | 99,20 | 100,15 | 0,94% | 1.368.516,00 |
| 17.01.2024 | 98,00 | 99,32 | 97,62 | 99,22 | 0,18% | 1.267.222,00 |
| 16.01.2024 | 99,56 | 100,85 | 98,56 | 99,04 | -1,16% | 1.168.539,00 |
| 15.01.2024 | 99,18 | 102,10 | 98,78 | 100,20 | 1,13% | 1.550.498,00 |
| 12.01.2024 | 97,30 | 99,60 | 97,30 | 99,08 | 1,93% | 1.263.013,00 |
| 11.01.2024 | 97,50 | 98,22 | 97,06 | 97,20 | 0,08% | 837.339,00 |
| 10.01.2024 | 96,70 | 97,44 | 96,16 | 97,12 | -0,08% | 1.185.373,00 |
| 09.01.2024 | 98,00 | 98,30 | 96,60 | 97,20 | -0,76% | 1.053.106,00 |
| 08.01.2024 | 96,50 | 98,08 | 94,84 | 97,94 | 1,49% | 1.098.139,00 |
| 05.01.2024 | 96,00 | 96,50 | 95,52 | 96,50 | -0,23% | 753.603,00 |
| 04.01.2024 | 96,72 | 97,20 | 96,20 | 96,72 | 0,37% | 862.544,00 |
| 03.01.2024 | 99,40 | 99,58 | 96,14 | 96,36 | -3,06% | 1.585.768,00 |
| 02.01.2024 | 99,20 | 100,30 | 98,76 | 99,40 | 0,83% | 1.114.776,00 |
| 29.12.2023 | 98,72 | 99,30 | 98,52 | 98,58 | -0,14% | 484.090,00 |
| 28.12.2023 | 99,18 | 99,18 | 98,34 | 98,72 | -0,26% | 565.070,00 |
| 27.12.2023 | 98,08 | 99,14 | 97,88 | 98,98 | 0,45% | 825.514,00 |
| 22.12.2023 | 97,92 | 98,92 | 97,40 | 98,54 | 0,45% | 1.236.679,00 |
| 21.12.2023 | 97,60 | 98,46 | 97,10 | 98,10 | -0,14% | 1.204.097,00 |
| 20.12.2023 | 97,74 | 98,50 | 97,54 | 98,24 | 0,37% | 2.284.075,00 |
| 19.12.2023 | 96,82 | 98,14 | 96,82 | 97,88 | 0,97% | 2.330.631,00 |
| 18.12.2023 | 97,06 | 98,10 | 96,60 | 96,94 | -0,64% | 2.646.045,00 |
| 15.12.2023 | 96,66 | 98,30 | 96,18 | 97,56 | 1,08% | 2.702.779,00 |
| 14.12.2023 | 97,50 | 98,22 | 95,88 | 96,52 | 1,60% | 2.011.684,00 |
| 13.12.2023 | 95,30 | 95,74 | 94,38 | 95,00 | -0,31% | 948.045,00 |
| 12.12.2023 | 95,20 | 95,90 | 94,50 | 95,30 | -0,08% | 1.157.845,00 |
| 11.12.2023 | 94,44 | 95,62 | 93,50 | 95,38 | 0,95% | 1.236.481,00 |
| 08.12.2023 | 94,18 | 95,14 | 94,00 | 94,48 | 0,53% | 1.565.045,00 |
| 07.12.2023 | 92,28 | 94,34 | 91,92 | 93,98 | 1,47% | 1.581.272,00 |
| 06.12.2023 | 92,00 | 92,90 | 90,36 | 92,62 | 0,96% | 2.654.699,00 |
| 05.12.2023 | 92,68 | 92,92 | 91,30 | 91,74 | -1,48% | 2.006.147,00 |
| 04.12.2023 | 95,00 | 95,50 | 93,00 | 93,12 | -1,69% | 1.353.977,00 |
| 01.12.2023 | 94,44 | 95,34 | 93,36 | 94,72 | 0,30% | 2.604.814,00 |