SECU-B.ST - Securitas AB

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 2020148,00149,20146,50147,10147,101.225.380
20. Feb. 2020149,00150,25148,55149,30149,301.149.497
19. Feb. 2020147,10148,80146,65148,05148,05970.641
18. Feb. 2020148,00148,75147,05147,85147,85713.131
17. Feb. 2020149,00149,55148,00148,00148,00660.819
14. Feb. 2020148,25148,85147,60148,45148,45604.637
13. Feb. 2020148,50148,65146,50147,30147,301.003.652
12. Feb. 2020148,05149,60147,90148,55148,551.009.705
11. Feb. 2020149,70150,00147,45148,05148,051.335.199
10. Feb. 2020146,85150,55146,70148,50148,501.703.529
07. Feb. 2020148,55150,00145,45146,85146,852.390.063
06. Feb. 2020158,10159,75145,25148,45148,455.060.847
05. Feb. 2020155,20158,60153,30158,10158,101.708.060
04. Feb. 2020152,30155,25152,00155,20155,201.023.145
03. Feb. 2020151,75152,85151,15151,25151,25724.603
31. Jan. 2020153,50154,35151,65151,75151,75819.944
30. Jan. 2020153,25154,10152,20153,15153,151.062.105
29. Jan. 2020155,05155,80154,15155,25155,25851.741
28. Jan. 2020152,95155,10152,25154,70154,70918.742
27. Jan. 2020155,60156,20152,75153,05153,051.003.790
24. Jan. 2020156,60158,10156,20157,25157,251.629.556
23. Jan. 2020158,35159,00155,95155,95155,95846.920
22. Jan. 2020159,50160,15158,60158,65158,65751.365
21. Jan. 2020161,00161,05158,80158,95158,95800.462
20. Jan. 2020162,15162,30160,70161,00161,00734.922
17. Jan. 2020161,95162,85161,25161,75161,751.128.443
16. Jan. 2020160,70161,50159,40161,50161,501.248.002
15. Jan. 2020161,85162,00160,70160,70160,70515.218
14. Jan. 2020162,45162,45160,10161,80161,80619.213
13. Jan. 2020162,05162,35161,15161,85161,85773.416
10. Jan. 2020163,35164,00161,45161,50161,50395.803
09. Jan. 2020161,00163,15160,75162,85162,851.397.345
08. Jan. 2020160,00160,75158,60160,35160,35751.637
07. Jan. 2020161,00162,30160,35161,60161,60739.355
03. Jan. 2020162,15162,35160,50161,30161,30591.022
02. Jan. 2020161,85163,25161,50162,75162,75609.929
30. Dez. 2019163,95164,30160,65161,45161,45753.598
27. Dez. 2019163,35164,35163,35163,95163,95430.684
23. Dez. 2019164,10164,60162,85163,20163,20344.560
20. Dez. 2019161,90164,80161,60163,95163,951.181.462
19. Dez. 2019163,40163,40160,75161,90161,901.018.765
18. Dez. 2019163,90164,25162,90163,50163,50680.539
17. Dez. 2019163,95164,50162,85163,85163,851.710.532
16. Dez. 2019162,20163,95161,45163,90163,90887.391
13. Dez. 2019159,60162,20159,20161,50161,501.441.818
12. Dez. 2019158,00159,00155,85158,75158,75863.050
11. Dez. 2019159,50159,85157,00157,55157,55722.508
10. Dez. 2019161,10161,10158,20159,15159,15986.723
09. Dez. 2019161,55161,90160,25161,05161,051.068.239
06. Dez. 2019157,55161,25157,45161,25161,25999.536
05. Dez. 2019157,50158,25155,60157,60157,601.463.633
04. Dez. 2019154,00156,85153,55155,95155,951.248.358
03. Dez. 2019158,25158,85156,05156,60156,601.139.920
02. Dez. 2019159,20161,65157,60158,05158,051.838.563
29. Nov. 2019160,80161,80158,80158,80158,801.312.157
28. Nov. 2019160,55161,10159,65160,80160,80589.065
27. Nov. 2019161,45161,80159,80161,05161,05858.294
26. Nov. 2019160,40161,00159,45161,00161,001.440.244
25. Nov. 2019160,00160,50159,30160,30160,30733.443
22. Nov. 2019157,95159,55157,90159,05159,05624.446
21. Nov. 2019158,80159,20157,95158,00158,00699.427
20. Nov. 2019159,75160,00158,15159,50159,501.069.489
19. Nov. 2019161,35162,20159,60159,75159,75762.412
18. Nov. 2019159,30164,40159,20161,35161,351.506.073
15. Nov. 2019159,55159,70157,85158,85158,85715.335
14. Nov. 2019157,90158,90157,65158,00158,00734.640
13. Nov. 2019159,55160,20156,50157,30157,301.647.015
12. Nov. 2019159,25160,45158,85160,20160,20809.601
11. Nov. 2019161,65162,55159,15159,15159,15917.737
08. Nov. 2019160,00162,95160,00162,25162,251.175.427
07. Nov. 2019160,10162,70158,35160,15160,151.991.998
06. Nov. 2019158,50162,85156,95158,50158,503.041.282
05. Nov. 2019155,00156,60154,10155,00155,001.262.958
04. Nov. 2019153,75154,80153,25154,65154,651.319.734
01. Nov. 2019155,10155,10153,20153,95153,9587.107
31. Okt. 2019156,00156,00154,25154,40154,40824.201
30. Okt. 2019152,95155,50152,95155,45155,451.111.243
29. Okt. 2019153,00154,55152,70153,05153,051.393.268
28. Okt. 2019153,75153,95152,90153,05153,051.037.781
25. Okt. 2019153,30154,30152,95153,65153,65817.864
24. Okt. 2019151,60153,45151,00153,30153,301.038.591
23. Okt. 2019152,00152,45150,65151,60151,601.039.330
22. Okt. 2019153,00153,20151,95152,25152,25615.193
21. Okt. 2019152,25153,00150,85152,55152,55581.795
18. Okt. 2019152,00152,60151,20152,20152,20740.361
17. Okt. 2019151,00154,00150,85152,00152,001.097.703
16. Okt. 2019150,70152,05149,80150,90150,90848.368
15. Okt. 2019149,60151,05148,95150,30150,30970.778
14. Okt. 2019151,00151,10149,20149,60149,60579.687
11. Okt. 2019147,45150,90146,90150,55150,551.136.588
10. Okt. 2019147,55148,15145,95147,50147,50639.724
09. Okt. 2019146,05147,65145,70147,50147,501.397.066
08. Okt. 2019147,15147,45145,20146,45146,45816.400
07. Okt. 2019145,15147,35144,85147,15147,151.155.363
04. Okt. 2019145,05145,45143,85144,80144,80893.959
03. Okt. 2019145,25146,35142,95144,40144,40951.026
02. Okt. 2019149,80150,00143,80144,45144,451.457.858
01. Okt. 2019151,00151,15149,30150,20150,201.338.787
30. Sept. 2019152,10152,75149,95150,80150,801.419.594
27. Sept. 2019151,35152,10150,50152,10152,101.023.513
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen