35,670€
0,25%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 35,45 | 35,69 | 35,33 | 35,65 | 0,20% | - |
| 08.01.2026 | 35,58 | 35,58 | 35,58 | 35,58 | 1,66% | - |
| 07.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,46% | - |
| 06.01.2026 | 35,16 | 35,16 | 35,16 | 35,16 | -0,57% | - |
| 05.01.2026 | 35,36 | 35,36 | 35,36 | 35,36 | -0,90% | - |
| 02.01.2026 | 35,68 | 35,68 | 35,68 | 35,68 | -0,50% | - |
| 30.12.2025 | 35,90 | 35,90 | 35,86 | 35,86 | 0,62% | - |
| 29.12.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 0,00% | - |
| 23.12.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 1,14% | - |
| 22.12.2025 | 35,24 | 35,24 | 35,24 | 35,24 | 0,40% | - |
| 19.12.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,39% | - |
| 18.12.2025 | 34,62 | 34,62 | 34,62 | 34,62 | 0,29% | - |
| 17.12.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 1,47% | - |
| 16.12.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,18% | - |
| 15.12.2025 | 33,96 | 33,96 | 33,96 | 33,96 | 0,41% | - |
| 12.12.2025 | 33,98 | 33,98 | 33,82 | 33,82 | -1,23% | - |
| 11.12.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 1,60% | - |
| 10.12.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,59% | - |
| 09.12.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,70% | - |
| 08.12.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -1,90% | - |
| 05.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,64% | - |
| 04.12.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -0,17% | - |
| 03.12.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 0,12% | - |
| 02.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,23% | - |
| 01.12.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 2,91% | - |
| 28.11.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,66% | - |
| 27.11.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -0,59% | - |
| 26.11.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 1,08% | - |
| 25.11.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 1,59% | - |
| 24.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,27% | - |
| 21.11.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -3,11% | - |
| 20.11.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 1,67% | - |
| 19.11.2025 | 32,24 | 32,24 | 32,24 | 32,24 | -0,80% | - |
| 18.11.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,87% | - |
| 17.11.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 0,18% | - |
| 14.11.2025 | 33,08 | 33,08 | 33,06 | 33,06 | -0,72% | - |
| 13.11.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,18% | - |
| 12.11.2025 | 33,34 | 33,36 | 33,34 | 33,36 | 1,28% | 50,00 |
| 11.11.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,48% | - |
| 10.11.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 2,99% | - |
| 07.11.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -2,13% | - |
| 06.11.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 0,67% | - |
| 05.11.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -1,09% | - |
| 04.11.2025 | 32,98 | 32,98 | 32,98 | 32,98 | -5,50% | - |
| 03.11.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,23% | - |
| 31.10.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -1,02% | - |
| 30.10.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 1,14% | - |
| 29.10.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -0,57% | - |
| 28.10.2025 | 35,14 | 35,14 | 35,14 | 35,14 | -0,51% | - |
| 27.10.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,68% | - |
| 24.10.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 0,80% | - |
| 23.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 22.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,94% | - |
| 21.10.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,59% | - |
| 20.10.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 1,13% | - |
| 17.10.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,89% | - |
| 16.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -5,16% | - |
| 15.10.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 1,37% | - |
| 14.10.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -1,79% | - |
| 13.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 10.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,39% | - |
| 09.10.2025 | 36,14 | 36,14 | 36,14 | 36,14 | 0,50% | - |
| 08.10.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -0,33% | - |
| 07.10.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 0,33% | - |
| 06.10.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -0,39% | - |
| 03.10.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,50% | - |
| 02.10.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 0,33% | - |
| 01.10.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -0,06% | - |
| 30.09.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -0,33% | - |
| 29.09.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 1,17% | - |
| 26.09.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -0,72% | - |
| 25.09.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -0,61% | - |
| 24.09.2025 | 36,96 | 36,96 | 36,36 | 36,36 | -2,15% | - |
| 23.09.2025 | 37,12 | 37,16 | 37,12 | 37,16 | -1,01% | - |
| 22.09.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,21% | - |
| 19.09.2025 | 38,00 | 38,00 | 37,46 | 37,46 | -1,58% | - |
| 18.09.2025 | 38,00 | 38,06 | 38,00 | 38,06 | -0,99% | - |
| 17.09.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,16% | - |
| 16.09.2025 | 38,84 | 38,84 | 38,38 | 38,38 | -0,83% | - |
| 15.09.2025 | 39,08 | 39,08 | 38,70 | 38,70 | -0,82% | - |
| 12.09.2025 | 38,72 | 39,04 | 38,72 | 39,02 | 0,26% | 20,00 |
| 11.09.2025 | 39,07 | 39,35 | 38,75 | 38,92 | 0,21% | - |
| 10.09.2025 | 38,26 | 38,84 | 38,26 | 38,84 | 1,07% | - |
| 09.09.2025 | 38,55 | 38,77 | 38,37 | 38,43 | 0,03% | - |
| 08.09.2025 | 38,27 | 38,42 | 37,91 | 38,42 | 1,75% | - |
| 05.09.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,16% | - |
| 04.09.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,21% | - |
| 03.09.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -1,82% | - |
| 02.09.2025 | 38,52 | 38,52 | 38,48 | 38,48 | 1,69% | - |
| 01.09.2025 | 37,84 | 37,84 | 37,84 | 37,84 | 1,83% | - |
| 29.08.2025 | 36,84 | 37,16 | 36,84 | 37,16 | -0,69% | - |
| 28.08.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -0,69% | - |
| 27.08.2025 | 37,44 | 37,68 | 37,44 | 37,68 | 0,16% | - |
| 26.08.2025 | 37,30 | 37,62 | 37,30 | 37,62 | 0,59% | - |
| 25.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,69% | - |
| 22.08.2025 | 37,48 | 37,68 | 37,48 | 37,66 | -0,21% | - |
| 21.08.2025 | 37,70 | 37,74 | 37,70 | 37,74 | 1,40% | - |
| 20.08.2025 | 36,96 | 37,22 | 36,96 | 37,22 | 1,09% | - |
| 19.08.2025 | 36,60 | 36,82 | 36,60 | 36,82 | 0,38% | - |
| 18.08.2025 | 36,54 | 36,68 | 36,54 | 36,68 | 0,00% | - |