33,830€
-0,91%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,76 | 33,90 | 33,00 | 33,85 | -0,85% | - |
| 10.04.2025 | 34,90 | 34,90 | 34,14 | 34,14 | 4,15% | 13,00 |
| 09.04.2025 | 33,12 | 33,12 | 32,78 | 32,78 | -4,54% | - |
| 08.04.2025 | 34,04 | 34,34 | 34,04 | 34,34 | 2,88% | - |
| 07.04.2025 | 32,92 | 33,38 | 32,92 | 33,38 | -10,17% | - |
| 04.04.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -1,75% | - |
| 03.04.2025 | 37,30 | 37,82 | 37,30 | 37,82 | -1,05% | - |
| 02.04.2025 | 38,22 | 38,22 | 38,22 | 38,22 | 2,03% | - |
| 01.04.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -0,79% | - |
| 31.03.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -0,16% | - |
| 28.03.2025 | 37,30 | 37,82 | 37,30 | 37,82 | 1,23% | - |
| 27.03.2025 | 37,74 | 37,74 | 37,36 | 37,36 | -1,53% | - |
| 26.03.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 0,32% | - |
| 25.03.2025 | 37,30 | 37,82 | 37,30 | 37,82 | 1,34% | - |
| 24.03.2025 | 37,58 | 37,58 | 37,32 | 37,32 | 0,65% | - |
| 21.03.2025 | 37,02 | 37,08 | 37,02 | 37,08 | -1,49% | - |
| 20.03.2025 | 37,26 | 37,64 | 37,26 | 37,64 | 2,06% | - |
| 19.03.2025 | 36,58 | 36,88 | 36,58 | 36,88 | 0,99% | - |
| 18.03.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -0,33% | - |
| 17.03.2025 | 36,24 | 36,64 | 36,24 | 36,64 | 0,27% | - |
| 14.03.2025 | 35,70 | 36,54 | 35,70 | 36,54 | 1,61% | 8,00 |
| 13.03.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 0,06% | - |
| 12.03.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -2,07% | - |
| 11.03.2025 | 36,64 | 36,70 | 36,64 | 36,70 | -0,49% | 28,00 |
| 10.03.2025 | 36,54 | 36,88 | 36,54 | 36,88 | 1,04% | 25,00 |
| 07.03.2025 | 35,82 | 36,50 | 35,82 | 36,50 | -1,08% | - |
| 06.03.2025 | 37,02 | 37,02 | 36,90 | 36,90 | -0,49% | - |
| 05.03.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 1,31% | - |
| 04.03.2025 | 37,48 | 37,48 | 36,60 | 36,60 | -3,53% | - |
| 03.03.2025 | 37,14 | 37,94 | 37,14 | 37,94 | 1,44% | - |
| 28.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 27.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | - |
| 26.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 2,64% | - |
| 25.02.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -1,14% | - |
| 24.02.2025 | 36,76 | 36,76 | 36,76 | 36,76 | 0,82% | - |
| 21.02.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 0,94% | - |
| 20.02.2025 | 35,88 | 36,12 | 35,88 | 36,12 | -1,04% | - |
| 19.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,38% | - |
| 18.02.2025 | 36,48 | 36,64 | 36,48 | 36,64 | 0,33% | - |
| 17.02.2025 | 35,82 | 36,52 | 35,82 | 36,52 | 1,50% | - |
| 14.02.2025 | 35,84 | 35,98 | 35,84 | 35,98 | -0,99% | - |
| 13.02.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -1,68% | - |
| 12.02.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -0,22% | - |
| 11.02.2025 | 36,42 | 37,04 | 36,42 | 37,04 | 1,70% | - |
| 10.02.2025 | 36,00 | 36,42 | 36,00 | 36,42 | 1,28% | - |
| 07.02.2025 | 35,52 | 35,96 | 35,52 | 35,96 | -0,28% | - |
| 06.02.2025 | 35,34 | 36,06 | 35,34 | 36,06 | 5,93% | - |
| 05.02.2025 | 30,94 | 34,04 | 30,94 | 34,04 | 9,17% | 316,00 |
| 04.02.2025 | 30,90 | 31,18 | 30,90 | 31,18 | 1,56% | - |
| 03.02.2025 | 29,84 | 30,70 | 29,84 | 30,70 | 0,26% | - |
| 31.01.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 0,92% | - |
| 30.01.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 0,46% | - |
| 29.01.2025 | 30,18 | 30,20 | 30,18 | 30,20 | 1,00% | - |
| 28.01.2025 | 29,78 | 29,90 | 29,78 | 29,90 | 0,88% | - |
| 27.01.2025 | 29,02 | 29,64 | 29,02 | 29,64 | 0,61% | - |
| 24.01.2025 | 29,36 | 29,46 | 29,36 | 29,46 | 0,96% | - |
| 23.01.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 0,21% | - |
| 22.01.2025 | 29,06 | 29,12 | 29,06 | 29,12 | 0,48% | - |
| 21.01.2025 | 28,76 | 28,98 | 28,76 | 28,98 | -0,55% | - |
| 20.01.2025 | 29,18 | 29,18 | 29,14 | 29,14 | -1,29% | 20,00 |
| 17.01.2025 | 29,56 | 29,56 | 29,52 | 29,52 | 2,07% | - |
| 16.01.2025 | 28,46 | 28,92 | 28,46 | 28,92 | 2,92% | - |
| 15.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 14.01.2025 | 28,36 | 28,36 | 28,30 | 28,30 | -0,35% | - |
| 13.01.2025 | 28,38 | 28,40 | 28,38 | 28,40 | -1,73% | - |
| 10.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,07% | 10,00 |
| 09.01.2025 | 28,82 | 28,88 | 28,82 | 28,88 | -0,28% | - |
| 08.01.2025 | 29,04 | 29,04 | 28,96 | 28,96 | -0,62% | - |
| 07.01.2025 | 29,76 | 29,76 | 29,14 | 29,14 | -2,15% | - |
| 06.01.2025 | 29,48 | 29,78 | 29,48 | 29,78 | 0,95% | 100,00 |
| 03.01.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 02.01.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,34% | - |
| 30.12.2024 | 29,38 | 29,40 | 29,30 | 29,30 | -0,81% | - |
| 27.12.2024 | 29,46 | 29,54 | 29,46 | 29,54 | -0,54% | - |
| 23.12.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,13% | - |
| 20.12.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 1,09% | - |
| 19.12.2024 | 29,38 | 29,38 | 29,34 | 29,34 | -1,97% | - |
| 18.12.2024 | 29,77 | 30,00 | 29,64 | 29,93 | 1,18% | - |
| 17.12.2024 | 29,42 | 29,58 | 29,40 | 29,58 | 0,14% | - |
| 16.12.2024 | 29,82 | 29,82 | 29,54 | 29,54 | -1,34% | - |
| 13.12.2024 | 30,12 | 30,36 | 29,94 | 29,94 | -0,73% | - |
| 12.12.2024 | 30,28 | 30,28 | 30,14 | 30,16 | -0,26% | - |
| 11.12.2024 | 30,26 | 30,56 | 30,10 | 30,24 | 0,07% | - |
| 10.12.2024 | 29,68 | 30,36 | 29,68 | 30,22 | 1,27% | - |
| 09.12.2024 | 30,02 | 30,24 | 29,84 | 29,84 | -0,67% | - |
| 06.12.2024 | 30,08 | 30,30 | 30,04 | 30,04 | -0,27% | - |
| 05.12.2024 | 29,64 | 30,30 | 29,64 | 30,12 | 1,62% | - |
| 04.12.2024 | 29,96 | 30,04 | 29,38 | 29,64 | -1,13% | - |
| 03.12.2024 | 29,48 | 30,26 | 29,48 | 29,98 | 1,63% | - |
| 02.12.2024 | 28,54 | 29,74 | 28,54 | 29,50 | 2,43% | - |
| 29.11.2024 | 28,58 | 28,84 | 28,58 | 28,80 | 0,49% | - |
| 28.11.2024 | 29,16 | 29,18 | 28,62 | 28,66 | -1,17% | - |
| 27.11.2024 | 28,64 | 29,02 | 28,64 | 29,00 | 1,26% | - |
| 26.11.2024 | 28,68 | 28,90 | 28,64 | 28,64 | -0,83% | - |
| 25.11.2024 | 28,48 | 29,02 | 28,48 | 28,88 | 1,69% | - |
| 22.11.2024 | 28,08 | 28,40 | 28,06 | 28,40 | 0,14% | - |
| 21.11.2024 | 28,23 | 28,38 | 27,88 | 28,36 | 2,31% | - |
| 20.11.2024 | 28,20 | 28,20 | 27,72 | 27,72 | -1,28% | - |
| 19.11.2024 | 28,08 | 28,20 | 27,90 | 28,08 | 0,14% | - |
| 18.11.2024 | 28,08 | 28,32 | 28,04 | 28,04 | 0,50% | - |