Deutsche Märkte öffnen in 5 Stunden 28 Minuten

Securitas AB (SECU-B.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
139,20-0,90 (-0,64%)
Börsenschluss: 5:29PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2021139,80139,90138,25139,20139,201.053.827
27. Sept. 2021139,20140,30137,80140,10140,101.803.425
24. Sept. 2021135,10135,55133,85135,15135,152.342.757
23. Sept. 2021135,00136,05134,00135,30135,301.281.173
22. Sept. 2021132,20135,05131,55134,65134,651.227.844
21. Sept. 2021133,00133,50130,90131,45131,451.028.890
20. Sept. 2021135,15135,15131,90133,00133,001.104.693
17. Sept. 2021139,30139,45135,80136,15136,151.118.830
16. Sept. 2021138,85138,85137,40138,25138,25750.723
15. Sept. 2021138,00139,40137,45138,85138,85998.735
14. Sept. 2021138,70139,35137,90138,05138,05576.219
13. Sept. 2021140,65141,10138,60138,80138,80899.864
10. Sept. 2021141,80141,85139,90140,05140,05434.003
09. Sept. 2021142,85142,85140,90141,25141,25727.438
08. Sept. 2021143,20143,80141,95143,60143,60553.191
07. Sept. 2021144,10144,55142,95143,75143,75363.524
06. Sept. 2021143,20144,75142,60144,10144,10414.634
03. Sept. 2021144,00144,65142,90142,90142,90583.449
02. Sept. 2021144,00144,95142,80144,25144,25678.961
01. Sept. 2021144,00145,05143,50144,05144,05679.074
31. Aug. 2021143,35143,75142,35143,25143,251.558.030
30. Aug. 2021143,45143,90142,95143,25143,25392.149
27. Aug. 2021144,00144,65143,05143,60143,60658.875
26. Aug. 2021142,00144,30141,45144,10144,10869.174
25. Aug. 2021143,85143,85142,10142,45142,45660.509
24. Aug. 2021145,00145,20143,35143,85143,85481.522
23. Aug. 2021143,70144,95142,90144,95144,95689.425
20. Aug. 2021143,45143,60142,05142,65142,65985.073
19. Aug. 2021144,00144,10141,90143,45143,45910.823
18. Aug. 2021146,00146,90144,55145,00145,00640.201
17. Aug. 2021144,90146,00144,05146,00146,00573.646
16. Aug. 2021145,90145,90144,35144,90144,90525.064
13. Aug. 2021146,55146,75145,55146,30146,30446.608
12. Aug. 2021146,30146,95145,50146,90146,90518.722
11. Aug. 2021146,60146,70145,45146,30146,30498.476
10. Aug. 2021146,85147,45145,80146,55146,55628.353
09. Aug. 2021146,75147,00145,35146,85146,85480.137
06. Aug. 2021148,80148,80146,40147,00147,00987.598
05. Aug. 2021147,95148,95147,50148,90148,90617.151
04. Aug. 2021148,90149,00147,45147,85147,85554.777
03. Aug. 2021149,00149,65147,90148,15148,15646.888
02. Aug. 2021152,00153,00148,00149,00149,001.374.329
30. Juli 2021149,55151,80147,35151,80151,801.876.119
29. Juli 2021142,95155,95142,80150,60150,603.319.029
28. Juli 2021143,00143,20141,80142,35142,35937.589
27. Juli 2021142,90142,90141,15142,30142,30655.710
26. Juli 2021143,40143,90142,05143,00143,00580.527
23. Juli 2021142,00143,75141,55143,55143,55780.139
22. Juli 2021141,15142,95141,05141,65141,65911.775
21. Juli 2021139,65141,70139,65140,50140,50955.456
20. Juli 2021137,95139,20137,25138,95138,95818.201
19. Juli 2021140,05140,05136,05137,05137,05812.071
16. Juli 2021139,50141,35139,50140,60140,60975.739
15. Juli 2021141,15141,20138,95139,30139,30835.121
14. Juli 2021141,30141,75140,70141,75141,75547.035
13. Juli 2021141,00142,10140,45141,65141,65585.312
12. Juli 2021140,20140,85139,00140,85140,85623.186
09. Juli 2021139,55140,30138,65140,20140,20899.970
08. Juli 2021140,85140,85138,00139,25139,25982.736
07. Juli 2021140,20141,65139,95141,40141,401.212.456
06. Juli 2021139,50141,10139,20139,25139,251.423.470
05. Juli 2021138,60139,45137,60139,45139,45821.681
02. Juli 2021138,50139,95137,95138,55138,551.517.983
01. Juli 2021135,50138,75135,50137,95137,951.951.269
30. Juni 2021133,20135,35132,65135,10135,104.379.271
29. Juni 2021133,00133,80132,50133,20133,201.292.203
28. Juni 2021131,55134,10131,25132,90132,902.103.530
24. Juni 2021129,10132,65128,50131,50131,502.157.476
23. Juni 2021128,45128,75127,20128,00128,001.594.109
22. Juni 2021128,20128,95127,40128,95128,951.058.046
21. Juni 2021128,10128,45127,10127,95127,951.292.499
18. Juni 2021129,75130,90128,25128,80128,801.363.257
17. Juni 2021131,50131,50129,45129,80129,801.181.637
16. Juni 2021132,30133,10131,55131,55131,551.166.894
15. Juni 2021133,25133,55131,80132,05132,05951.543
14. Juni 2021133,00133,95132,30133,10133,10972.504
11. Juni 2021133,00133,00131,50132,40132,401.196.846
10. Juni 2021132,95134,00132,20132,60132,601.239.792
09. Juni 2021134,95135,00132,00132,70132,701.458.253
08. Juni 2021134,95135,00134,50134,85134,85153.861
07. Juni 2021134,70135,55134,30134,80134,80766.811
04. Juni 2021134,80135,50133,85134,60134,60829.468
03. Juni 2021133,05135,10132,90134,80134,801.318.803
02. Juni 2021133,65134,05132,90133,05133,051.222.986
01. Juni 2021133,35135,35133,20133,75133,751.067.560
31. Mai 2021136,05136,05132,75132,75132,751.892.772
28. Mai 2021136,45136,90135,35136,10136,10875.895
27. Mai 2021134,70136,45133,90136,45136,452.199.627
26. Mai 2021136,00136,35134,45134,80134,80945.049
25. Mai 2021136,90137,60135,40135,50135,501.096.472
24. Mai 2021136,50137,40135,65136,60136,60771.067
21. Mai 2021136,80137,20135,10136,45136,451.794.428
20. Mai 2021137,00137,90135,95137,85137,851.107.585
19. Mai 2021141,50141,70135,85136,20136,202.158.802
18. Mai 2021143,55144,20142,80143,90143,901.097.000
17. Mai 2021144,50145,55142,20142,70142,701.149.244
14. Mai 2021143,85145,15143,30144,75144,751.031.362
12. Mai 2021141,00143,00140,85142,65142,65873.594
11. Mai 2021142,85143,15140,75141,00141,001.025.863
10. Mai 2021142,35143,75141,80143,75143,751.399.235
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...