SECU-B.ST - Securitas AB

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 2020117,00117,80114,90117,25117,251.493.904
20. Mai 2020116,20117,55114,30117,55117,55710.314
19. Mai 2020116,65117,25114,90116,60116,601.367.613
18. Mai 2020111,65115,60111,45115,60115,601.625.615
15. Mai 2020113,00113,95109,75109,85109,852.406.407
14. Mai 2020114,05114,40109,05111,55111,552.165.982
13. Mai 2020118,00118,10114,90115,10115,101.188.661
12. Mai 2020115,70120,00115,20118,70118,701.675.249
11. Mai 2020120,15121,25115,60115,70115,701.631.131
08. Mai 2020121,75122,90118,75120,00120,001.911.724
08. Mai 20204.8 Dividende
07. Mai 2020117,70123,35115,25120,35115,554.531.958
06. Mai 2020112,90118,10111,85115,75111,132.487.557
05. Mai 2020111,00114,00110,70112,85108,351.251.562
04. Mai 2020112,65112,70108,00109,60105,232.272.184
30. Apr. 2020116,50116,85113,45115,45110,851.141.017
29. Apr. 2020114,05116,25113,05116,25111,611.797.178
28. Apr. 2020111,10114,70111,05113,85109,311.342.774
27. Apr. 2020112,85113,35110,50110,70106,281.003.591
24. Apr. 2020109,75111,90108,40110,80106,381.780.038
23. Apr. 2020109,45111,60107,55111,25106,811.230.572
22. Apr. 2020108,10109,55107,45108,90104,561.294.519
21. Apr. 2020110,55110,55107,45107,95103,641.666.997
20. Apr. 2020112,95113,00108,65111,15106,72973.816
17. Apr. 2020110,10113,25110,10112,00107,531.998.106
16. Apr. 2020108,10108,65105,75106,65102,401.759.833
15. Apr. 2020114,25114,25106,20106,70102,441.598.645
14. Apr. 2020115,00115,55111,90114,40109,841.737.453
09. Apr. 2020115,10117,20112,35112,40107,921.240.524
08. Apr. 2020110,00114,10109,40113,50108,971.851.939
07. Apr. 2020105,45112,45104,60110,95106,523.328.728
06. Apr. 2020101,00103,3599,80102,0097,931.771.425
03. Apr. 2020101,60102,3597,8498,0094,092.740.221
02. Apr. 2020102,90103,75100,10101,6097,552.679.090
01. Apr. 2020105,00105,00102,95103,0098,891.595.744
31. März 2020105,80108,70104,55107,45103,161.725.018
30. März 2020103,75105,25100,15105,25101,051.313.353
27. März 2020108,85108,90101,70103,0598,941.605.615
26. März 2020101,00109,25100,55109,25104,892.114.120
25. März 2020104,05104,2098,88102,9598,842.110.644
24. März 202095,82100,8595,20100,8596,832.757.341
23. März 202094,0097,6891,9692,1888,502.676.563
20. März 202099,00102,5598,6299,0095,052.388.764
19. März 202097,0297,8092,4496,2092,362.694.301
18. März 2020100,00100,2096,2297,5493,652.591.813
17. März 2020101,00102,6094,20101,0096,972.844.243
16. März 2020100,25100,4094,2097,6693,764.205.252
13. März 2020103,55111,25102,20105,10100,914.713.414
12. März 2020107,65108,40101,95103,2599,134.446.946
11. März 2020118,65119,85112,55112,70108,212.498.314
10. März 2020117,60121,45116,20117,70113,013.091.852
09. März 2020115,90118,20114,35116,20111,573.858.363
06. März 2020124,50124,50120,75122,35117,472.524.838
05. März 2020129,35129,65124,85125,50120,492.330.392
04. März 2020129,85130,70128,30128,45123,334.181.569
03. März 2020131,40132,90129,30129,30124,142.121.714
02. März 2020133,30133,60128,00129,65124,482.200.816
28. Feb. 2020130,70132,10128,70130,40125,202.611.525
27. Feb. 2020137,20137,20133,00134,70129,331.958.845
26. Feb. 2020137,55139,65134,75139,30133,741.978.037
25. Feb. 2020141,40142,25138,10138,20132,691.307.673
24. Feb. 2020146,00146,00140,75141,00135,382.010.405
21. Feb. 2020148,00149,20146,50147,10141,231.225.380
20. Feb. 2020149,00150,25148,55149,30143,351.149.497
19. Feb. 2020147,10148,80146,65148,05142,15970.641
18. Feb. 2020148,00148,75147,05147,85141,95713.131
17. Feb. 2020149,00149,55148,00148,00142,10660.819
14. Feb. 2020148,25148,85147,60148,45142,53604.637
13. Feb. 2020148,50148,65146,50147,30141,431.003.652
12. Feb. 2020148,05149,60147,90148,55142,631.009.705
11. Feb. 2020149,70150,00147,45148,05142,151.335.199
10. Feb. 2020146,85150,55146,70148,50142,581.703.529
07. Feb. 2020148,55150,00145,45146,85140,992.390.063
06. Feb. 2020158,10159,75145,25148,45142,535.060.847
05. Feb. 2020155,20158,60153,30158,10151,791.708.060
04. Feb. 2020152,30155,25152,00155,20149,011.023.145
03. Feb. 2020151,75152,85151,15151,25145,22724.603
31. Jan. 2020153,50154,35151,65151,75145,70819.944
30. Jan. 2020153,25154,10152,20153,15147,041.062.105
29. Jan. 2020155,05155,80154,15155,25149,06851.741
28. Jan. 2020152,95155,10152,25154,70148,53918.742
27. Jan. 2020155,60156,20152,75153,05146,951.003.790
24. Jan. 2020156,60158,10156,20157,25150,981.629.556
23. Jan. 2020158,35159,00155,95155,95149,73846.920
22. Jan. 2020159,50160,15158,60158,65152,32751.365
21. Jan. 2020161,00161,05158,80158,95152,61800.462
20. Jan. 2020162,15162,30160,70161,00154,58734.922
17. Jan. 2020161,95162,85161,25161,75155,301.128.443
16. Jan. 2020160,70161,50159,40161,50155,061.248.002
15. Jan. 2020161,85162,00160,70160,70154,29515.218
14. Jan. 2020162,45162,45160,10161,80155,35619.213
13. Jan. 2020162,05162,35161,15161,85155,39773.416
10. Jan. 2020163,35164,00161,45161,50155,06395.803
09. Jan. 2020161,00163,15160,75162,85156,351.397.345
08. Jan. 2020160,00160,75158,60160,35153,95751.637
07. Jan. 2020161,00162,30160,35161,60155,15739.355
03. Jan. 2020162,15162,35160,50161,30154,87591.022
02. Jan. 2020161,85163,25161,50162,75156,26609.929
30. Dez. 2019163,95164,30160,65161,45155,01753.598
27. Dez. 2019163,35164,35163,35163,95157,41430.684
*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