48,440€
-0,45%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 48,93 | 48,97 | 48,44 | 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% | - |
| 30.04.2026 | 39,14 | 39,14 | 39,14 | 39,14 | -0,10% | - |
| 29.04.2026 | 39,18 | 39,18 | 39,18 | 39,18 | -0,96% | - |
| 28.04.2026 | 39,56 | 39,56 | 39,56 | 39,56 | -1,40% | - |
| 27.04.2026 | 40,12 | 40,12 | 40,12 | 40,12 | 1,26% | - |
| 24.04.2026 | 39,62 | 39,62 | 39,62 | 39,62 | -1,25% | - |
| 23.04.2026 | 40,12 | 40,12 | 40,12 | 40,12 | -0,79% | - |
| 22.04.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -1,94% | - |
| 21.04.2026 | 41,24 | 41,24 | 41,24 | 41,24 | -3,42% | - |
| 20.04.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -0,37% | 4,00 |
| 17.04.2026 | 42,86 | 42,86 | 42,86 | 42,86 | 0,37% | - |
| 16.04.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,57% | - |
| 15.04.2026 | 42,46 | 42,46 | 42,46 | 42,46 | 2,31% | - |
| 14.04.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 2,17% | - |
| 13.04.2026 | 40,62 | 40,62 | 40,62 | 40,62 | -0,73% | - |
| 10.04.2026 | 40,92 | 40,92 | 40,92 | 40,92 | -0,10% | - |
| 09.04.2026 | 40,96 | 40,96 | 40,96 | 40,96 | -3,49% | - |
| 08.04.2026 | 42,44 | 42,44 | 42,44 | 42,44 | 5,21% | - |
| 07.04.2026 | 40,34 | 40,34 | 40,34 | 40,34 | 0,75% | - |
| 02.04.2026 | 40,04 | 40,04 | 40,04 | 40,04 | -0,05% | - |
| 01.04.2026 | 40,06 | 40,06 | 40,06 | 40,06 | 1,78% | - |
| 31.03.2026 | 39,36 | 39,36 | 39,36 | 39,36 | 2,71% | - |
| 30.03.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 1,11% | - |
| 27.03.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -0,47% | - |
| 26.03.2026 | 38,08 | 38,08 | 38,08 | 38,08 | 1,01% | - |
| 25.03.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 0,86% | - |
| 24.03.2026 | 37,52 | 37,52 | 37,38 | 37,38 | 2,69% | - |
| 23.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -3,29% | - |
| 20.03.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -2,39% | - |
| 19.03.2026 | 38,56 | 38,56 | 38,56 | 38,56 | -3,21% | - |
| 18.03.2026 | 39,84 | 39,84 | 39,84 | 39,84 | 1,79% | - |
| 17.03.2026 | 39,14 | 39,14 | 39,14 | 39,14 | 1,03% | - |
| 16.03.2026 | 38,74 | 38,74 | 38,74 | 38,74 | -0,51% | - |
| 13.03.2026 | 38,94 | 38,94 | 38,94 | 38,94 | -2,36% | - |
| 12.03.2026 | 39,88 | 39,88 | 39,88 | 39,88 | 1,32% | - |
| 11.03.2026 | 39,36 | 39,36 | 39,36 | 39,36 | -1,65% | - |