Comparing Back to the side-by-side chart ↗
Securitas AB (SECU-B.ST) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 162.00 | 165.30 | 161.50 | 163.70 | +0.74% | 1,861,049 |
| 2026-10-15 | 163.90 | 164.00 | 161.00 | 162.50 | +0.18% | 1,832,142 |
| 2026-10-14 | 160.90 | 163.90 | 160.60 | 162.20 | +1.06% | 1,521,187 |
| 2026-10-13 | 158.90 | 160.80 | 158.90 | 160.50 | +1.20% | 1,453,780 |
| 2026-10-12 | 157.60 | 159.60 | 156.90 | 158.60 | +0.76% | 663,544 |
| 2026-10-09 | 155.50 | 158.90 | 154.60 | 157.40 | +1.81% | 740,992 |
| 2026-10-08 | 155.60 | 157.20 | 154.60 | 154.60 | -1.09% | 995,908 |
| 2026-10-07 | 156.20 | 163.00 | 154.90 | 156.30 | +0.19% | 1,545,906 |
| 2026-10-06 | 154.70 | 157.30 | 154.70 | 156.00 | +0.84% | 1,029,757 |
| 2026-10-05 | 154.30 | 155.60 | 154.00 | 154.70 | +0.72% | 1,450,981 |
| 2026-10-02 | 152.60 | 154.20 | 152.10 | 153.60 | +0.59% | 910,371 |
| 2026-10-01 | 153.70 | 154.10 | 151.90 | 152.70 | -0.97% | 1,132,105 |
| 2026-09-30 | 154.00 | 155.60 | 153.40 | 154.20 | +1.18% | 2,446,142 |
| 2026-09-29 | 154.10 | 154.30 | 151.70 | 152.40 | -1.55% | 1,064,192 |
| 2026-09-28 | 151.20 | 154.80 | 150.50 | 154.80 | +2.79% | 1,543,390 |
| 2026-09-25 | 150.90 | 152.00 | 150.60 | 150.60 | -0.20% | 377,184 |
| 2026-09-24 | 150.60 | 151.90 | 150.00 | 150.90 | +0.07% | 702,576 |
| 2026-09-23 | 151.00 | 151.80 | 149.90 | 150.80 | +0.00% | 709,720 |
| 2026-09-22 | 152.20 | 152.90 | 150.80 | 150.80 | -0.85% | 757,996 |
| 2026-09-21 | 152.50 | 153.40 | 151.70 | 152.10 | +0.00% | 647,905 |
| 2026-09-18 | 153.10 | 154.50 | 152.10 | 152.10 | -0.98% | 3,084,885 |
| 2026-09-17 | 152.10 | 153.90 | 152.00 | 153.60 | +0.59% | 916,178 |
| 2026-09-16 | 150.40 | 152.70 | 150.30 | 152.70 | +0.93% | 927,941 |
| 2026-09-15 | 151.70 | 152.00 | 150.40 | 151.30 | -0.66% | 643,223 |
| 2026-09-14 | 150.30 | 153.10 | 150.30 | 152.30 | +1.53% | 997,531 |
| 2026-09-11 | 150.30 | 150.90 | 149.70 | 150.00 | -0.20% | 874,373 |
| 2026-09-10 | 150.00 | 152.00 | 150.00 | 150.30 | +0.33% | 952,973 |
| 2026-09-09 | 150.50 | 152.20 | 149.10 | 149.80 | -0.60% | 1,386,169 |
| 2026-09-08 | 150.70 | 152.00 | 150.40 | 150.70 | +0.13% | 477,010 |
| 2026-09-07 | 151.50 | 152.30 | 150.50 | 150.50 | -0.92% | 491,405 |
| 2026-09-04 | 151.60 | 152.40 | 150.30 | 151.90 | +0.73% | 693,925 |
| 2026-09-03 | 150.70 | 152.90 | 150.60 | 150.80 | -0.07% | 784,049 |
| 2026-09-02 | 151.60 | 152.20 | 150.20 | 150.90 | -0.66% | 907,568 |
| 2026-09-01 | 152.00 | 153.10 | 151.70 | 151.90 | -0.07% | 941,883 |
| 2026-08-31 | 151.20 | 152.70 | 150.80 | 152.00 | +0.46% | 1,108,237 |
| 2026-08-28 | 151.50 | 152.40 | 150.50 | 151.30 | -0.13% | 571,598 |
| 2026-08-27 | 149.20 | 151.50 | 148.80 | 151.50 | +1.34% | 1,198,912 |
| 2026-08-26 | 147.20 | 149.50 | 146.60 | 149.50 | +1.29% | 1,265,255 |
| 2026-08-25 | 147.00 | 147.90 | 146.80 | 147.60 | +0.54% | 1,119,699 |
| 2026-08-24 | 146.70 | 147.30 | 146.10 | 146.80 | +0.07% | 972,377 |
| 2026-08-21 | 146.10 | 147.60 | 145.90 | 146.70 | +0.41% | 2,167,684 |
| 2026-08-20 | 145.70 | 146.40 | 145.20 | 146.10 | +0.27% | 2,922,770 |
| 2026-08-19 | 144.80 | 145.90 | 144.40 | 145.70 | +0.41% | 1,080,463 |
| 2026-08-18 | 146.40 | 146.40 | 144.80 | 145.10 | -0.75% | 1,108,429 |
| 2026-08-17 | 147.30 | 147.50 | 146.20 | 146.20 | -1.22% | 1,032,458 |
| 2026-08-14 | 147.10 | 148.20 | 146.90 | 148.00 | +0.89% | 896,684 |
| 2026-08-13 | 147.60 | 148.70 | 146.70 | 146.70 | -0.81% | 1,389,492 |
| 2026-08-12 | 148.40 | 149.20 | 147.20 | 147.90 | -0.34% | 1,244,880 |
| 2026-08-11 | 149.50 | 149.80 | 148.40 | 148.40 | -0.80% | 911,831 |
| 2026-08-10 | 150.30 | 150.90 | 149.10 | 149.60 | -0.60% | 1,142,194 |
| 2026-08-07 | 153.20 | 153.50 | 150.00 | 150.50 | -2.08% | 2,386,784 |
| 2026-08-06 | 153.00 | 154.40 | 153.00 | 153.70 | +0.79% | 1,025,623 |
| 2026-08-05 | 154.90 | 155.40 | 152.50 | 152.50 | -1.29% | 1,221,057 |
| 2026-08-04 | 155.60 | 156.20 | 154.50 | 154.50 | -0.71% | 909,874 |
| 2026-08-03 | 153.00 | 156.60 | 152.00 | 155.60 | +1.70% | 1,051,011 |
| 2026-07-31 | 155.50 | 155.70 | 153.00 | 153.00 | -1.35% | 1,355,094 |
| 2026-07-30 | 158.20 | 159.80 | 155.10 | 155.10 | -1.96% | 1,286,283 |
| 2026-07-29 | 158.60 | 159.00 | 157.30 | 158.20 | -0.38% | 1,088,923 |
| 2026-07-28 | 157.00 | 159.90 | 156.40 | 158.80 | +1.53% | 1,116,311 |
| 2026-07-27 | 152.60 | 158.00 | 152.60 | 156.40 | +3.58% | 3,248,525 |
| 2026-07-24 | 159.00 | 159.00 | 149.20 | 151.00 | -10.97% | 7,124,197 |
| 2026-07-23 | 170.00 | 170.10 | 168.30 | 169.60 | -0.18% | 1,550,622 |
| 2026-07-22 | 166.30 | 170.20 | 165.40 | 169.90 | +2.41% | 1,037,151 |
| 2026-07-21 | 166.20 | 167.00 | 165.30 | 165.90 | -0.54% | 849,200 |
| 2026-07-20 | 164.00 | 167.00 | 163.70 | 166.80 | +1.03% | 981,048 |
| 2026-07-17 | 163.00 | 165.10 | 162.50 | 165.10 | +1.60% | 1,043,845 |
| 2026-07-16 | 162.10 | 163.10 | 160.20 | 162.50 | +0.25% | 606,177 |
| 2026-07-15 | 161.10 | 162.40 | 159.80 | 162.10 | +0.37% | 838,024 |
| 2026-07-14 | 161.50 | 162.80 | 160.10 | 161.50 | -0.12% | 574,267 |
| 2026-07-13 | 162.90 | 162.90 | 161.00 | 161.70 | -0.61% | 485,061 |
| 2026-07-10 | 163.10 | 164.00 | 162.20 | 162.70 | +0.00% | 498,945 |
| 2026-07-09 | 161.70 | 163.50 | 161.40 | 162.70 | +0.81% | 760,687 |
| 2026-07-08 | 161.80 | 162.40 | 159.70 | 161.40 | -0.98% | 689,127 |
| 2026-07-07 | 163.00 | 163.70 | 162.60 | 163.00 | +0.37% | 744,689 |
| 2026-07-06 | 164.40 | 165.00 | 161.80 | 162.40 | -1.04% | 699,196 |
| 2026-07-03 | 162.90 | 164.40 | 162.60 | 164.10 | +0.74% | 543,555 |
| 2026-07-02 | 159.70 | 162.90 | 159.70 | 162.90 | +1.75% | 1,047,511 |
| 2026-07-01 | 159.30 | 161.30 | 157.80 | 160.10 | +0.57% | 1,296,533 |
| 2026-06-30 | 160.50 | 160.50 | 157.90 | 159.20 | -0.75% | 1,122,623 |
| 2026-06-29 | 158.30 | 162.20 | 158.20 | 160.40 | +2.56% | 1,259,495 |
| 2026-06-26 | 156.30 | 157.50 | 155.30 | 156.40 | +0.06% | 909,798 |
| 2026-06-25 | 155.20 | 156.90 | 154.70 | 156.30 | +0.77% | 1,109,312 |
| 2026-06-24 | 150.60 | 155.10 | 150.60 | 155.10 | +2.99% | 1,215,559 |
| 2026-06-23 | 150.40 | 151.30 | 149.80 | 150.60 | +0.00% | 1,400,927 |
| 2026-06-22 | 151.80 | 152.00 | 149.70 | 150.60 | -0.79% | 1,491,626 |
| 2026-06-18 | 151.30 | 152.30 | 150.10 | 151.80 | +0.53% | 2,096,971 |
| 2026-06-17 | 151.80 | 152.40 | 150.00 | 151.00 | -0.98% | 1,606,690 |
| 2026-06-16 | 155.80 | 156.90 | 148.50 | 152.50 | -1.55% | 2,409,356 |
| 2026-06-15 | 158.30 | 159.60 | 154.90 | 154.90 | -1.40% | 1,474,851 |
| 2026-06-12 | 157.90 | 158.60 | 156.60 | 157.10 | +0.64% | 979,785 |
| 2026-06-11 | 156.60 | 159.00 | 156.10 | 156.10 | -0.57% | 467,805 |
| 2026-06-10 | 155.30 | 158.00 | 154.80 | 157.00 | +1.09% | 298,780 |
| 2026-06-09 | 156.00 | 157.10 | 154.80 | 155.30 | -0.06% | 706,378 |
| 2026-06-08 | 155.00 | 156.60 | 153.80 | 155.40 | -0.38% | 849,188 |
| 2026-06-05 | 157.10 | 158.60 | 156.00 | 156.00 | -0.32% | 647,534 |
| 2026-06-04 | 155.20 | 157.90 | 155.20 | 156.50 | +0.71% | 878,862 |
| 2026-06-03 | 154.00 | 156.00 | 154.00 | 155.40 | +1.30% | 1,532,114 |
| 2026-06-02 | 153.50 | 157.50 | 153.30 | 153.40 | +1.25% | 1,233,972 |
| 2026-06-01 | 153.60 | 154.20 | 151.50 | 151.50 | -1.75% | 1,827,625 |
| 2026-05-29 | 153.00 | 154.20 | 152.00 | 154.20 | +1.31% | 4,299,647 |
| 2026-05-28 | 155.10 | 155.10 | 152.20 | 152.20 | -2.06% | 1,381,316 |
| 2026-05-27 | 153.50 | 157.00 | 153.50 | 155.40 | -1.96% | 2,098,679 |
| 2026-05-26 | 160.00 | 160.70 | 158.50 | 158.50 | -1.12% | 926,553 |
| 2026-05-25 | 157.30 | 160.30 | 157.30 | 160.30 | +3.22% | 830,208 |
| 2026-05-22 | 158.80 | 159.10 | 155.30 | 155.30 | -1.52% | 1,101,638 |
| 2026-05-21 | 159.30 | 160.20 | 156.00 | 157.70 | -0.88% | 931,191 |
| 2026-05-20 | 157.20 | 159.80 | 156.80 | 159.10 | +1.21% | 905,427 |
| 2026-05-19 | 154.90 | 157.80 | 154.90 | 157.20 | +1.75% | 976,661 |
| 2026-05-18 | 152.90 | 155.20 | 151.90 | 154.50 | +0.78% | 994,112 |
| 2026-05-15 | 153.40 | 153.90 | 152.00 | 153.30 | +1.19% | 1,395,399 |
| 2026-05-13 | 152.00 | 152.60 | 151.40 | 151.50 | +0.26% | 968,990 |
| 2026-05-12 | 155.00 | 155.00 | 151.00 | 151.10 | -2.52% | 1,358,912 |
| 2026-05-11 | 157.00 | 157.70 | 155.00 | 155.00 | -1.65% | 1,633,073 |
| 2026-05-08 | 158.00 | 159.00 | 157.20 | 157.60 | -0.57% | 681,403 |
| 2026-05-07 | 159.80 | 160.30 | 157.90 | 158.50 | -0.13% | 859,775 |
| 2026-05-06 | 156.30 | 159.90 | 156.00 | 158.70 | +2.06% | 1,075,590 |
| 2026-05-05 | 156.00 | 157.20 | 155.20 | 155.50 | +0.26% | 824,249 |
| 2026-05-04 | 154.90 | 157.00 | 153.40 | 155.10 | +0.65% | 1,001,771 |
| 2026-04-30 | 152.00 | 154.60 | 152.00 | 154.10 | -1.47% | 1,265,325 |
| 2026-04-29 | 155.00 | 156.80 | 154.30 | 156.40 | +1.10% | 1,091,183 |
| 2026-04-28 | 154.60 | 155.70 | 150.20 | 154.70 | -4.09% | 2,766,648 |
| 2026-04-27 | 165.40 | 165.50 | 160.70 | 161.30 | -2.60% | 1,085,813 |
| 2026-04-24 | 164.60 | 166.60 | 163.50 | 165.60 | +0.49% | 797,862 |
| 2026-04-23 | 166.10 | 166.30 | 164.40 | 164.80 | -0.78% | 871,477 |
| 2026-04-22 | 168.00 | 168.30 | 166.10 | 166.10 | -1.13% | 780,995 |
| 2026-04-21 | 169.00 | 169.30 | 167.90 | 168.00 | -0.59% | 913,677 |
| 2026-04-20 | 170.70 | 171.00 | 169.00 | 169.00 | -1.74% | 964,072 |
| 2026-04-17 | 170.40 | 172.00 | 169.90 | 172.00 | +1.12% | 835,086 |
| 2026-04-16 | 170.00 | 171.30 | 169.10 | 170.10 | +1.01% | 906,712 |
| 2026-04-15 | 168.90 | 169.40 | 167.80 | 168.40 | +0.12% | 1,152,309 |
| 2026-04-14 | 167.30 | 169.70 | 167.30 | 168.20 | +1.02% | 984,327 |
| 2026-04-13 | 167.50 | 167.50 | 165.70 | 166.50 | -0.72% | 713,762 |
| 2026-04-10 | 167.90 | 169.00 | 166.90 | 167.70 | +0.06% | 807,598 |
| 2026-04-09 | 164.70 | 168.10 | 164.00 | 167.60 | +2.01% | 1,525,131 |
| 2026-04-08 | 162.70 | 164.60 | 162.50 | 164.30 | +2.30% | 1,023,373 |
| 2026-04-07 | 162.60 | 164.20 | 160.40 | 160.60 | -1.47% | 1,054,971 |
| 2026-04-02 | 163.40 | 163.40 | 160.80 | 163.00 | +0.80% | 698,043 |
| 2026-04-01 | 160.30 | 163.35 | 160.00 | 161.70 | +2.47% | 1,304,193 |
| 2026-03-31 | 158.00 | 162.35 | 157.70 | 157.80 | -0.03% | 1,750,799 |
| 2026-03-30 | 155.75 | 158.00 | 154.40 | 157.85 | +1.35% | 881,141 |
| 2026-03-27 | 156.00 | 157.00 | 153.55 | 155.75 | +0.65% | 876,316 |
| 2026-03-26 | 153.80 | 155.50 | 153.00 | 154.75 | +0.36% | 870,428 |
| 2026-03-25 | 152.45 | 154.20 | 152.40 | 154.20 | +1.15% | 903,555 |
| 2026-03-24 | 151.10 | 152.80 | 150.90 | 152.45 | +1.03% | 751,934 |
| 2026-03-23 | 144.75 | 153.40 | 144.10 | 150.90 | +2.20% | 1,010,612 |
| 2026-03-20 | 150.00 | 150.30 | 147.05 | 147.65 | -1.27% | 1,588,958 |
| 2026-03-19 | 155.00 | 155.05 | 149.55 | 149.55 | -4.47% | 1,502,898 |
| 2026-03-18 | 157.15 | 158.40 | 155.45 | 156.55 | -0.57% | 739,884 |
| 2026-03-17 | 157.50 | 157.65 | 155.70 | 157.45 | -0.10% | 625,559 |
| 2026-03-16 | 157.25 | 157.95 | 155.95 | 157.60 | +0.22% | 714,349 |
| 2026-03-13 | 155.95 | 157.65 | 154.75 | 157.25 | +0.19% | 969,501 |
| 2026-03-12 | 155.85 | 156.95 | 154.90 | 156.95 | +0.61% | 751,031 |
| 2026-03-11 | 155.65 | 156.35 | 154.45 | 156.00 | +0.00% | 893,656 |
| 2026-03-10 | 154.85 | 156.75 | 154.65 | 156.00 | +1.46% | 679,746 |
| 2026-03-09 | 153.55 | 154.75 | 152.10 | 153.75 | -1.66% | 933,654 |
| 2026-03-06 | 158.15 | 159.45 | 154.25 | 156.35 | -1.29% | 880,774 |
| 2026-03-05 | 157.50 | 158.70 | 156.30 | 158.40 | +0.99% | 1,012,979 |
| 2026-03-04 | 154.85 | 157.55 | 154.80 | 156.85 | +1.29% | 768,357 |
| 2026-03-03 | 157.55 | 157.55 | 153.40 | 154.85 | -1.81% | 949,908 |
| 2026-03-02 | 159.00 | 159.25 | 157.05 | 157.70 | -1.87% | 874,992 |
| 2026-02-27 | 158.30 | 160.70 | 157.65 | 160.70 | +1.52% | 1,432,867 |
| 2026-02-26 | 157.55 | 158.35 | 156.55 | 158.30 | +0.38% | 801,136 |
| 2026-02-25 | 155.95 | 157.70 | 155.15 | 157.70 | +1.12% | 990,966 |
| 2026-02-24 | 155.30 | 156.75 | 154.00 | 155.95 | +0.03% | 894,793 |
| 2026-02-23 | 157.45 | 157.45 | 155.15 | 155.90 | -0.98% | 732,402 |
| 2026-02-20 | 156.70 | 158.70 | 156.65 | 157.45 | +0.48% | 738,547 |
| 2026-02-19 | 154.85 | 157.35 | 154.70 | 156.70 | +1.19% | 663,417 |
| 2026-02-18 | 154.85 | 156.00 | 153.95 | 154.85 | -0.10% | 554,723 |
| 2026-02-17 | 158.00 | 158.00 | 155.00 | 155.00 | -2.02% | 1,343,892 |
| 2026-02-16 | 157.80 | 159.50 | 156.80 | 158.20 | +0.67% | 840,032 |
| 2026-02-13 | 156.00 | 157.80 | 155.00 | 157.15 | +0.42% | 810,577 |
| 2026-02-12 | 159.10 | 159.15 | 156.10 | 156.50 | -0.86% | 1,332,044 |
| 2026-02-11 | 159.00 | 159.75 | 156.50 | 157.85 | -0.47% | 871,800 |
| 2026-02-10 | 157.70 | 158.60 | 156.40 | 158.60 | +1.12% | 768,905 |
| 2026-02-09 | 159.05 | 159.45 | 155.40 | 156.85 | -1.45% | 1,334,588 |
| 2026-02-06 | 159.80 | 160.45 | 157.50 | 159.15 | -0.84% | 946,599 |
| 2026-02-05 | 157.15 | 160.75 | 156.90 | 160.50 | +0.56% | 1,831,641 |
| 2026-02-04 | 150.00 | 159.90 | 146.40 | 159.60 | +7.47% | 2,496,542 |
| 2026-02-03 | 150.80 | 151.10 | 147.15 | 148.50 | -1.13% | 1,331,463 |
| 2026-02-02 | 147.00 | 150.25 | 146.00 | 150.20 | +2.11% | 1,239,123 |
| 2026-01-30 | 146.60 | 147.30 | 145.70 | 147.10 | +0.62% | 942,169 |
| 2026-01-29 | 148.10 | 148.25 | 145.65 | 146.20 | -0.85% | 1,279,139 |
| 2026-01-28 | 147.00 | 148.40 | 146.00 | 147.45 | +0.31% | 1,617,223 |
| 2026-01-27 | 147.00 | 147.95 | 146.05 | 147.00 | +0.48% | 958,400 |
| 2026-01-26 | 147.05 | 147.60 | 145.40 | 146.30 | -0.51% | 842,917 |
| 2026-01-23 | 147.95 | 147.95 | 145.75 | 147.05 | -0.61% | 988,688 |
| 2026-01-22 | 146.70 | 147.95 | 146.20 | 147.95 | +1.58% | 875,514 |
| 2026-01-21 | 144.05 | 145.65 | 142.95 | 145.65 | +0.55% | 1,078,035 |
| 2026-01-20 | 144.45 | 144.85 | 142.50 | 144.85 | +0.24% | 948,315 |
| 2026-01-19 | 144.00 | 145.85 | 142.65 | 144.50 | -0.48% | 759,169 |
| 2026-01-16 | 144.50 | 145.60 | 144.15 | 145.20 | +0.35% | 601,720 |
| 2026-01-15 | 144.80 | 144.95 | 143.10 | 144.70 | +0.10% | 823,832 |
| 2026-01-14 | 143.90 | 144.55 | 142.40 | 144.55 | +0.38% | 834,356 |
| 2026-01-13 | 145.75 | 145.80 | 142.30 | 144.00 | -1.03% | 1,152,567 |
| 2026-01-12 | 147.40 | 148.25 | 145.20 | 145.50 | -1.42% | 990,848 |
| 2026-01-09 | 147.60 | 147.95 | 146.50 | 147.60 | -0.07% | 541,289 |
| 2026-01-08 | 147.10 | 149.15 | 146.70 | 147.70 | +0.37% | 1,258,730 |
| 2026-01-07 | 145.00 | 147.40 | 143.00 | 147.15 | +1.27% | 2,073,102 |
| 2026-01-05 | 145.20 | 145.90 | 143.90 | 145.30 | -0.45% | 446,614 |
| 2026-01-02 | 148.10 | 149.00 | 145.55 | 145.95 | -0.85% | 538,138 |
| 2025-12-30 | 146.05 | 147.20 | 145.85 | 147.20 | +0.38% | 467,061 |
| 2025-12-29 | 145.75 | 147.20 | 145.00 | 146.65 | +0.93% | 499,454 |
| 2025-12-23 | 145.95 | 146.35 | 145.25 | 145.30 | -0.55% | 480,352 |
| 2025-12-22 | 145.90 | 146.40 | 145.25 | 146.10 | -0.07% | 498,867 |
| 2025-12-19 | 145.55 | 146.50 | 145.00 | 146.20 | +0.34% | 1,477,069 |
| 2025-12-18 | 143.95 | 145.70 | 143.70 | 145.70 | +1.08% | 897,556 |
| 2025-12-17 | 143.00 | 144.25 | 142.25 | 144.15 | +0.84% | 987,070 |
| 2025-12-16 | 144.20 | 144.85 | 142.20 | 142.95 | -0.63% | 1,301,201 |
| 2025-12-15 | 142.60 | 144.70 | 142.60 | 143.85 | +0.74% | 706,999 |
| 2025-12-12 | 142.30 | 143.70 | 141.80 | 142.80 | +0.35% | 906,518 |
| 2025-12-11 | 142.00 | 142.30 | 140.90 | 142.30 | +0.78% | 794,434 |
| 2025-12-10 | 141.00 | 141.65 | 139.95 | 141.20 | -0.25% | 592,914 |
| 2025-12-09 | 141.45 | 142.05 | 140.00 | 141.55 | +0.11% | 2,020,604 |
| 2025-12-08 | 143.90 | 144.00 | 139.75 | 141.40 | -2.01% | 1,443,885 |
| 2025-12-05 | 144.75 | 145.60 | 144.25 | 144.30 | -0.38% | 683,039 |
| 2025-12-04 | 145.55 | 146.70 | 144.45 | 144.85 | -0.24% | 967,044 |
| 2025-12-03 | 146.90 | 147.10 | 144.90 | 145.20 | -1.16% | 660,090 |
| 2025-12-02 | 148.00 | 148.45 | 146.65 | 146.90 | -0.74% | 650,957 |
| 2025-12-01 | 146.15 | 148.00 | 145.70 | 148.00 | +2.78% | 1,238,149 |
| 2025-11-28 | 143.55 | 144.00 | 142.15 | 144.00 | +0.56% | 1,399,943 |
| 2025-11-27 | 144.00 | 144.40 | 142.90 | 143.20 | -0.35% | 474,945 |
| 2025-11-26 | 144.00 | 144.40 | 143.20 | 143.70 | +0.24% | 618,557 |
| 2025-11-25 | 141.45 | 143.90 | 140.85 | 143.35 | +1.34% | 537,361 |
| 2025-11-24 | 141.15 | 141.85 | 140.25 | 141.45 | +0.21% | 970,527 |
| 2025-11-21 | 138.10 | 141.15 | 137.70 | 141.15 | +1.62% | 643,055 |
| 2025-11-20 | 140.00 | 140.05 | 138.30 | 138.90 | -0.07% | 754,307 |
| 2025-11-19 | 136.95 | 139.00 | 136.15 | 139.00 | -0.11% | 750,093 |
| 2025-11-18 | 140.00 | 140.40 | 138.50 | 139.15 | -1.28% | 957,964 |
| 2025-11-17 | 142.65 | 143.00 | 140.60 | 140.95 | -1.40% | 672,011 |
| 2025-11-14 | 143.60 | 143.60 | 141.95 | 142.95 | -0.73% | 745,568 |
| 2025-11-13 | 145.20 | 145.70 | 143.90 | 144.00 | -0.76% | 850,366 |
| 2025-11-12 | 143.60 | 145.35 | 143.05 | 145.10 | +1.04% | 1,141,412 |
| 2025-11-11 | 143.10 | 143.95 | 142.55 | 143.60 | +0.77% | 1,855,736 |
| 2025-11-10 | 144.05 | 144.50 | 142.05 | 142.50 | -1.08% | 1,320,118 |
| 2025-11-07 | 139.35 | 144.05 | 139.10 | 144.05 | +2.67% | 1,884,094 |
| 2025-11-06 | 145.20 | 146.60 | 138.30 | 140.30 | +0.47% | 2,137,952 |
| 2025-11-05 | 137.10 | 139.65 | 136.70 | 139.65 | +1.86% | 1,042,165 |
| 2025-11-04 | 137.05 | 137.80 | 136.00 | 137.10 | -0.40% | 517,445 |
| 2025-11-03 | 140.30 | 140.60 | 137.35 | 137.65 | -1.82% | 866,387 |
| 2025-10-31 | 140.50 | 141.55 | 139.80 | 140.20 | -0.14% | 419,698 |
| 2025-10-30 | 140.95 | 141.50 | 140.20 | 140.40 | -0.25% | 992,772 |
| 2025-10-29 | 141.55 | 141.75 | 140.55 | 140.75 | -0.57% | 403,373 |
| 2025-10-28 | 143.50 | 143.85 | 140.95 | 141.55 | -1.91% | 573,094 |
| 2025-10-27 | 144.35 | 144.70 | 143.15 | 144.30 | +0.14% | 371,770 |
| 2025-10-24 | 142.70 | 144.60 | 142.70 | 144.10 | +0.98% | 454,515 |
| 2025-10-23 | 142.00 | 143.05 | 141.45 | 142.70 | +0.67% | 518,673 |
| 2025-10-22 | 141.50 | 141.90 | 140.80 | 141.75 | +0.00% | 1,059,244 |
| 2025-10-21 | 141.10 | 141.75 | 139.80 | 141.75 | +0.46% | 493,528 |
| 2025-10-20 | 141.20 | 141.45 | 139.80 | 141.10 | +0.14% | 472,287 |
| 2025-10-17 | 139.30 | 141.35 | 138.60 | 140.90 | +0.61% | 504,095 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+9.07%). Schwächster Monat: Mär (-4.50%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Securitas AB (SECU-B.ST)?
163.70 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SECU-B.ST?
172.00 im Hoch und 136.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Securitas AB?
Historisch war der stärkste Kalendermonat von SECU-B.ST der Feb (Durchschnitt +9.07%), der schwächste der Mär (Durchschnitt -4.50%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.