Deutsche Märkte schließen in 1 Stunde

Securitas AB (SECU-B.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
136,85+0,90 (+0,66%)
Ab 4:30PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 2020135,65137,30134,50136,85136,85435.092
19. Okt. 2020136,20137,10135,50135,95135,95739.395
16. Okt. 2020134,20136,45134,20135,85135,851.245.599
15. Okt. 2020135,00135,05132,40133,50133,50974.823
14. Okt. 2020135,90136,80135,10135,55135,55951.137
13. Okt. 2020138,00138,00135,15135,65135,65783.179
12. Okt. 2020138,65139,65137,90138,25138,25603.602
09. Okt. 2020138,00138,90137,15138,00138,001.034.893
08. Okt. 2020136,75138,15136,40137,85137,85981.165
07. Okt. 2020136,50137,45135,95136,75136,75811.713
06. Okt. 2020135,80137,75135,00136,65136,65986.385
05. Okt. 2020135,20136,35134,35135,85135,85738.008
02. Okt. 2020134,60135,50132,25134,00134,001.127.113
01. Okt. 2020138,00138,15135,00135,75135,751.149.071
30. Sept. 2020137,45138,50136,05137,25137,251.043.359
29. Sept. 2020139,10140,65137,45137,95137,951.051.472
28. Sept. 2020137,00139,70136,45139,15139,151.216.955
25. Sept. 2020134,50135,70133,90135,15135,15687.737
24. Sept. 2020134,00135,90133,10134,85134,85723.978
23. Sept. 2020135,90137,60135,35135,40135,40633.905
22. Sept. 2020135,05136,95134,60134,80134,80889.233
21. Sept. 2020138,80139,05134,45134,75134,751.204.187
18. Sept. 2020------
17. Sept. 2020139,00141,00138,10140,75140,75931.612
16. Sept. 2020138,60140,45138,25139,95139,951.294.993
15. Sept. 2020135,65138,55134,35137,95137,952.233.251
14. Sept. 2020133,00135,95131,20134,25134,252.236.349
11. Sept. 2020130,50134,50130,15131,75131,752.383.796
10. Sept. 2020126,45128,10125,75127,85127,851.119.149
09. Sept. 2020124,20126,75124,00126,45126,452.439.987
08. Sept. 2020123,45124,30120,75124,20124,202.378.391
07. Sept. 2020122,60123,90121,60123,65123,65958.708
04. Sept. 2020120,55123,45119,70121,25121,251.312.322
03. Sept. 2020123,50125,45120,60120,60120,602.045.027
02. Sept. 2020123,00125,40123,00123,05123,051.372.198
01. Sept. 2020123,70124,50122,40123,65123,651.039.299
31. Aug. 2020125,70126,40123,10123,10123,101.372.651
28. Aug. 2020127,00127,20124,80125,00125,00858.774
27. Aug. 2020127,00127,50125,65126,95126,95962.736
26. Aug. 2020125,80127,60125,00127,00127,00962.011
25. Aug. 2020127,00128,35125,65125,80125,801.174.613
24. Aug. 2020125,50127,60125,50126,55126,551.274.940
21. Aug. 2020123,95125,90123,75124,90124,901.056.802
20. Aug. 2020124,95125,35123,05123,40123,401.158.390
19. Aug. 2020126,45127,85125,75126,50126,5010.773.977
18. Aug. 2020129,00129,00126,05126,05126,051.539.324
17. Aug. 2020129,35130,35128,40129,50129,50733.381
14. Aug. 2020131,65131,80128,80129,30129,30738.033
13. Aug. 2020130,55132,35130,35131,65131,65923.963
12. Aug. 2020130,35132,25129,40131,50131,501.028.121
11. Aug. 2020127,00131,10126,75130,35130,351.906.825
10. Aug. 2020126,70127,50125,40125,80125,80965.836
07. Aug. 2020127,35127,85125,35126,10126,101.093.007
06. Aug. 2020130,85131,30127,25127,35127,351.436.479
05. Aug. 2020132,10133,15128,95130,85130,851.885.176
04. Aug. 2020131,00132,65129,35131,50131,50765.967
03. Aug. 2020128,70130,35127,05130,35130,351.494.445
31. Juli 2020132,35134,15130,50130,55130,551.349.338
30. Juli 2020134,70137,35131,05131,85131,851.933.256
29. Juli 2020133,70138,85129,85134,20134,202.104.583
28. Juli 2020132,00133,95131,70133,70133,701.150.807
27. Juli 2020129,65131,60129,10131,10131,10743.264
24. Juli 2020127,90130,00127,50129,65129,65993.511
23. Juli 2020130,10131,55129,35130,30130,30509.566
22. Juli 2020131,25131,30128,05129,50129,50868.052
21. Juli 2020130,30132,50129,95131,60131,601.157.823
20. Juli 2020------
17. Juli 2020128,50128,90126,95127,45127,45716.372
16. Juli 2020128,70129,65127,55128,30128,30690.484
15. Juli 2020127,60129,20126,70128,70128,70685.333
14. Juli 2020126,05127,25125,65126,40126,40673.293
13. Juli 2020124,70128,20124,10127,45127,451.132.399
10. Juli 2020121,70124,30121,70123,55123,55806.934
09. Juli 2020125,50125,80121,95121,95121,95854.629
08. Juli 2020124,90126,30124,05125,00125,00704.981
07. Juli 2020126,10126,35125,15126,00126,001.589.620
06. Juli 2020126,85127,60125,65126,55126,55916.458
03. Juli 2020127,25127,65125,85126,30126,30693.486
02. Juli 2020126,50127,60125,00127,40127,401.267.399
01. Juli 2020125,50126,90123,75125,15125,151.408.559
30. Juni 2020126,00126,00123,95125,55125,551.405.621
29. Juni 2020124,05125,10122,80124,70124,701.048.994
26. Juni 2020123,40125,35122,00124,05124,051.033.434
25. Juni 2020122,05123,40120,60122,25122,251.119.538
24. Juni 2020120,50125,95119,80122,80122,802.045.166
23. Juni 2020119,90121,90119,75120,40120,401.188.019
22. Juni 2020122,10122,60119,75119,90119,901.186.475
18. Juni 2020122,95124,55121,70123,10123,101.905.961
17. Juni 2020125,50127,00121,90123,15123,152.443.770
16. Juni 2020123,70126,25122,80125,10125,102.097.239
15. Juni 2020116,60121,40116,20120,40120,402.225.943
12. Juni 2020118,90122,55116,90119,40119,401.714.558
11. Juni 2020122,00122,25118,10119,00119,002.061.489
10. Juni 2020126,80128,10123,90125,00125,001.916.973
09. Juni 2020131,15131,80126,10126,30126,302.053.944
08. Juni 2020134,50134,55130,65131,30131,301.592.134
05. Juni 2020131,70135,70131,20135,15135,152.189.241
04. Juni 2020130,80131,40129,25130,40130,401.582.358
03. Juni 2020130,00131,80129,20131,80131,801.459.336
02. Juni 2020127,15130,35126,50128,70128,701.545.863
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...