48,580€
0,21%
Echtzeit-Aktienkurs LOOMIS AB SERIES
Bid:
Ask:
Aktienkurse zur LOOMIS AB SERIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,88 | 48,88 | 48,88 | 48,88 | 0,83% | - |
| 17.09.2026 | 48,48 | 48,48 | 48,48 | 48,48 | 2,45% | - |
| 16.09.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 0,47% | - |
| 15.09.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -0,21% | - |
| 14.09.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,60% | - |
| 11.09.2026 | 46,92 | 46,92 | 46,92 | 46,92 | 0,13% | - |
| 10.09.2026 | 46,68 | 46,86 | 46,68 | 46,86 | 0,47% | - |
| 09.09.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -1,02% | - |
| 08.09.2026 | 47,12 | 47,12 | 47,12 | 47,12 | -0,38% | - |
| 07.09.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,42% | - |
| 04.09.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -0,67% | - |
| 03.09.2026 | 46,48 | 47,82 | 46,48 | 47,82 | 1,61% | - |
| 02.09.2026 | 47,06 | 47,06 | 47,06 | 47,06 | -1,59% | - |
| 01.09.2026 | 48,18 | 48,18 | 47,82 | 47,82 | 0,38% | - |
| 31.08.2026 | 47,64 | 47,64 | 47,64 | 47,64 | -0,83% | - |
| 28.08.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 0,80% | - |
| 27.08.2026 | 47,66 | 47,66 | 47,66 | 47,66 | 0,00% | - |
| 26.08.2026 | 47,66 | 47,66 | 47,66 | 47,66 | 1,06% | - |
| 25.08.2026 | 47,16 | 47,16 | 47,16 | 47,16 | 0,13% | - |
| 24.08.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 0,90% | - |
| 21.08.2026 | 46,68 | 46,68 | 46,68 | 46,68 | 0,34% | - |
| 20.08.2026 | 46,82 | 46,82 | 46,52 | 46,52 | 0,04% | - |
| 19.08.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -0,73% | - |
| 18.08.2026 | 46,62 | 46,84 | 46,62 | 46,84 | -0,68% | - |
| 17.08.2026 | 46,92 | 47,16 | 46,92 | 47,16 | 0,73% | - |
| 14.08.2026 | 46,94 | 46,94 | 46,82 | 46,82 | -0,21% | - |
| 13.08.2026 | 46,52 | 46,92 | 46,52 | 46,92 | 1,03% | - |
| 12.08.2026 | 46,44 | 46,44 | 46,44 | 46,44 | -0,51% | - |
| 11.08.2026 | 46,68 | 46,68 | 46,68 | 46,68 | -1,27% | - |
| 10.08.2026 | 47,60 | 47,60 | 47,28 | 47,28 | -2,80% | 4,00 |
| 07.08.2026 | 48,64 | 48,64 | 48,64 | 48,64 | -1,22% | - |
| 06.08.2026 | 49,20 | 49,24 | 49,20 | 49,24 | 0,49% | - |
| 05.08.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,49% | - |
| 04.08.2026 | 48,76 | 48,76 | 48,76 | 48,76 | 2,01% | - |
| 03.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,73% | - |
| 31.07.2026 | 48,64 | 48,64 | 48,64 | 48,64 | -0,04% | - |
| 30.07.2026 | 48,66 | 48,66 | 48,66 | 48,66 | -0,61% | - |
| 29.07.2026 | 48,96 | 48,96 | 48,96 | 48,96 | 2,77% | - |
| 28.07.2026 | 47,38 | 47,64 | 47,38 | 47,64 | 1,58% | 32,00 |
| 27.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 1,16% | - |
| 24.07.2026 | 46,22 | 46,36 | 46,22 | 46,36 | 3,62% | 35,00 |
| 23.07.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -0,04% | - |
| 22.07.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -0,27% | - |
| 21.07.2026 | 44,88 | 44,88 | 44,88 | 44,88 | -1,41% | - |
| 20.07.2026 | 45,52 | 45,52 | 45,52 | 45,52 | 1,29% | 11,00 |
| 17.07.2026 | 44,94 | 44,94 | 44,94 | 44,94 | 0,58% | - |
| 16.07.2026 | 44,68 | 44,68 | 44,68 | 44,68 | 1,04% | - |
| 15.07.2026 | 44,22 | 44,22 | 44,22 | 44,22 | -0,05% | - |
| 14.07.2026 | 44,24 | 44,24 | 44,24 | 44,24 | 0,23% | - |
| 13.07.2026 | 44,14 | 44,14 | 44,14 | 44,14 | -0,45% | - |
| 10.07.2026 | 44,34 | 44,34 | 44,34 | 44,34 | -0,23% | - |
| 09.07.2026 | 44,44 | 44,44 | 44,44 | 44,44 | -0,13% | - |
| 08.07.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -0,58% | - |
| 07.07.2026 | 44,76 | 44,76 | 44,76 | 44,76 | 0,67% | - |
| 06.07.2026 | 44,46 | 44,46 | 44,46 | 44,46 | -0,36% | - |
| 03.07.2026 | 44,62 | 44,62 | 44,62 | 44,62 | 2,67% | - |
| 02.07.2026 | 43,46 | 43,46 | 43,46 | 43,46 | 2,16% | - |
| 01.07.2026 | 42,88 | 42,88 | 42,54 | 42,54 | -2,21% | - |
| 30.06.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,51% | - |
| 29.06.2026 | 44,16 | 44,16 | 43,28 | 43,28 | 2,03% | - |
| 26.06.2026 | 42,42 | 42,42 | 42,42 | 42,42 | -1,49% | - |
| 25.06.2026 | 42,62 | 43,06 | 42,62 | 43,06 | 3,31% | 45,00 |
| 24.06.2026 | 41,68 | 41,68 | 41,68 | 41,68 | 0,48% | - |
| 23.06.2026 | 41,48 | 41,48 | 41,48 | 41,48 | -0,58% | - |
| 22.06.2026 | 41,72 | 41,72 | 41,72 | 41,72 | -0,10% | - |
| 19.06.2026 | 41,76 | 41,76 | 41,76 | 41,76 | -0,05% | - |
| 18.06.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -1,23% | - |
| 17.06.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 1,44% | - |
| 16.06.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -2,71% | - |
| 15.06.2026 | 42,86 | 42,86 | 42,86 | 42,86 | 0,80% | - |
| 12.06.2026 | 42,52 | 42,52 | 42,52 | 42,52 | 1,24% | - |
| 11.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 2,64% | - |
| 10.06.2026 | 40,92 | 40,92 | 40,92 | 40,92 | 0,44% | - |
| 09.06.2026 | 40,74 | 40,74 | 40,74 | 40,74 | 0,74% | - |
| 08.06.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -2,69% | - |
| 05.06.2026 | 41,56 | 41,56 | 41,56 | 41,56 | 1,81% | - |
| 04.06.2026 | 40,82 | 40,82 | 40,82 | 40,82 | -2,02% | - |
| 03.06.2026 | 41,66 | 41,66 | 41,66 | 41,66 | -0,10% | - |
| 02.06.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -1,04% | - |
| 01.06.2026 | 42,14 | 42,14 | 42,14 | 42,14 | -1,08% | - |
| 29.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,09% | - |
| 28.05.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -0,61% | - |
| 27.05.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -1,65% | - |
| 26.05.2026 | 43,62 | 43,62 | 43,62 | 43,62 | -0,59% | - |
| 25.05.2026 | 43,64 | 43,88 | 43,64 | 43,88 | 1,43% | - |
| 22.05.2026 | 43,26 | 43,26 | 43,26 | 43,26 | -0,92% | - |
| 21.05.2026 | 43,66 | 43,66 | 43,66 | 43,66 | 2,97% | - |
| 20.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,24% | - |
| 19.05.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 1,83% | - |
| 18.05.2026 | 41,54 | 41,54 | 41,54 | 41,54 | -0,34% | - |
| 15.05.2026 | 41,68 | 41,68 | 41,68 | 41,68 | -0,53% | - |
| 14.05.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 0,77% | - |
| 13.05.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 0,48% | - |
| 12.05.2026 | 41,38 | 41,38 | 41,38 | 41,38 | -1,05% | - |
| 11.05.2026 | 41,82 | 41,82 | 41,82 | 41,82 | -1,65% | - |
| 08.05.2026 | 42,52 | 42,52 | 42,52 | 42,52 | 3,20% | - |
| 07.05.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,19% | - |
| 06.05.2026 | 41,12 | 41,12 | 41,12 | 41,12 | 0,19% | - |
| 05.05.2026 | 41,04 | 41,04 | 41,04 | 41,04 | 2,75% | - |
| 04.05.2026 | 39,94 | 39,94 | 39,94 | 39,94 | 2,04% | - |