39,200€
-0,86%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 39,16 | 39,16 | 38,33 | 39,02 | -1,32% | 151,00 |
| 12.03.2026 | 39,86 | 39,94 | 39,54 | 39,54 | -1,27% | 77,00 |
| 11.03.2026 | 39,67 | 40,39 | 39,35 | 40,05 | -0,37% | - |
| 10.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,34% | 1,00 |
| 09.03.2026 | 39,96 | 39,96 | 39,28 | 39,28 | -2,53% | 206,00 |
| 06.03.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -2,28% | 63,00 |
| 05.03.2026 | 41,20 | 41,24 | 41,20 | 41,24 | 0,00% | 2,00 |
| 04.03.2026 | 41,40 | 41,40 | 41,24 | 41,24 | 2,13% | 4,00 |
| 03.03.2026 | 41,48 | 41,48 | 40,38 | 40,38 | -3,49% | 425,00 |
| 02.03.2026 | 41,78 | 41,84 | 41,78 | 41,84 | -1,83% | 3,00 |
| 27.02.2026 | 42,88 | 42,90 | 42,62 | 42,62 | -0,84% | 32,00 |
| 26.02.2026 | 41,88 | 42,98 | 41,88 | 42,98 | 2,63% | 4,00 |
| 25.02.2026 | 42,10 | 42,28 | 41,88 | 41,88 | -0,95% | 17,00 |
| 24.02.2026 | 41,60 | 42,28 | 41,60 | 42,28 | 1,98% | 2,00 |
| 23.02.2026 | 41,74 | 42,14 | 41,46 | 41,46 | -1,52% | 18,00 |
| 20.02.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 2,23% | 1,00 |
| 19.02.2026 | 41,32 | 41,32 | 41,18 | 41,18 | -0,68% | 9,00 |
| 18.02.2026 | 41,46 | 41,46 | 41,46 | 41,46 | 1,12% | 1,00 |
| 17.02.2026 | 40,94 | 41,00 | 40,94 | 41,00 | 1,79% | 28,00 |
| 16.02.2026 | 40,10 | 40,44 | 40,10 | 40,28 | 1,10% | 3,00 |
| 13.02.2026 | 40,00 | 40,22 | 39,84 | 39,84 | -0,99% | 168,00 |
| 12.02.2026 | 40,24 | 40,24 | 40,24 | 40,24 | 1,00% | 1,00 |
| 11.02.2026 | 39,84 | 39,84 | 39,84 | 39,84 | -1,73% | 1,00 |
| 10.02.2026 | 39,22 | 40,54 | 39,22 | 40,54 | 2,79% | 3,00 |
| 09.02.2026 | 39,34 | 39,80 | 39,34 | 39,44 | -0,25% | 6,00 |
| 06.02.2026 | 39,54 | 39,54 | 39,54 | 39,54 | 1,96% | 1,00 |
| 05.02.2026 | 38,32 | 38,78 | 38,32 | 38,78 | 0,78% | 154,00 |
| 04.02.2026 | 38,22 | 38,48 | 38,14 | 38,48 | 8,27% | 352,00 |
| 03.02.2026 | 35,54 | 35,54 | 35,54 | 35,54 | -0,11% | 138,00 |
| 02.02.2026 | 34,84 | 35,94 | 34,84 | 35,58 | 1,25% | 104,00 |
| 30.01.2026 | 35,14 | 35,14 | 35,14 | 35,14 | -0,06% | 72,00 |
| 29.01.2026 | 35,34 | 35,34 | 35,16 | 35,16 | -2,82% | 12,00 |
| 28.01.2026 | 36,18 | 36,18 | 36,18 | 36,18 | 0,56% | 10,00 |
| 27.01.2026 | 35,76 | 35,98 | 35,76 | 35,98 | 0,50% | 56,00 |
| 26.01.2026 | 36,18 | 36,18 | 35,80 | 35,80 | -0,61% | 3,00 |
| 23.01.2026 | 36,02 | 36,02 | 36,02 | 36,02 | -0,06% | 1,00 |
| 22.01.2026 | 35,79 | 36,18 | 35,67 | 36,04 | 1,92% | - |
| 21.01.2026 | 35,36 | 35,36 | 35,36 | 35,36 | 2,14% | 3,00 |
| 20.01.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -1,70% | 20,00 |
| 19.01.2026 | 34,82 | 35,22 | 34,82 | 35,22 | -0,34% | 44,00 |
| 16.01.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 1,26% | 1,00 |
| 15.01.2026 | 35,60 | 35,60 | 34,90 | 34,90 | 0,52% | 2,00 |
| 14.01.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 0,35% | 7,00 |
| 13.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -3,08% | 23,00 |
| 12.01.2026 | 35,80 | 35,80 | 35,70 | 35,70 | 0,51% | 12,00 |
| 09.01.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 0,06% | 32,00 |
| 08.01.2026 | 35,52 | 35,52 | 35,50 | 35,50 | -1,28% | 2,00 |
| 07.01.2026 | 35,36 | 35,96 | 35,36 | 35,96 | 2,16% | 249,00 |
| 06.01.2026 | 34,96 | 35,34 | 34,96 | 35,20 | 0,34% | 107,00 |
| 05.01.2026 | 35,00 | 35,08 | 35,00 | 35,08 | -2,50% | 52,00 |
| 02.01.2026 | 36,00 | 36,00 | 35,98 | 35,98 | 0,08% | 2,00 |
| 30.12.2025 | 35,97 | 36,01 | 35,95 | 35,95 | 0,59% | - |
| 29.12.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -0,39% | 26,00 |
| 23.12.2025 | 35,76 | 35,90 | 35,76 | 35,88 | 1,07% | 145,00 |
| 22.12.2025 | 35,30 | 35,50 | 35,30 | 35,50 | 0,34% | 63,00 |
| 19.12.2025 | 35,18 | 35,38 | 35,18 | 35,38 | 1,26% | 98,00 |
| 18.12.2025 | 34,36 | 34,94 | 34,36 | 34,94 | 1,39% | 179,00 |
| 17.12.2025 | 34,70 | 34,76 | 34,23 | 34,46 | 0,00% | - |
| 16.12.2025 | 34,46 | 34,46 | 34,46 | 34,46 | -0,23% | 58,00 |
| 15.12.2025 | 34,30 | 34,54 | 34,28 | 34,54 | 0,52% | 34,00 |
| 12.12.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,35% | 428,00 |
| 11.12.2025 | 34,34 | 34,34 | 34,24 | 34,24 | -0,32% | 41,00 |
| 10.12.2025 | 33,86 | 34,44 | 33,64 | 34,35 | 1,15% | - |
| 09.12.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -1,11% | 6,00 |
| 08.12.2025 | 34,32 | 34,34 | 34,32 | 34,34 | -1,32% | 5,00 |
| 05.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,03% | 32,00 |
| 04.12.2025 | 34,75 | 34,85 | 34,59 | 34,79 | 0,90% | - |
| 03.12.2025 | 34,48 | 34,48 | 34,48 | 34,48 | -0,69% | 1,00 |
| 02.12.2025 | 34,74 | 34,74 | 34,72 | 34,72 | 0,35% | 87,00 |
| 01.12.2025 | 34,96 | 34,96 | 34,60 | 34,60 | -0,80% | 4,00 |
| 28.11.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 4,12% | 86,00 |
| 27.11.2025 | 33,80 | 33,80 | 33,50 | 33,50 | -0,83% | 4,00 |
| 26.11.2025 | 33,90 | 33,90 | 33,78 | 33,78 | 0,60% | 458,00 |
| 25.11.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 1,88% | 73,00 |
| 24.11.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 0,37% | 1,00 |
| 21.11.2025 | 31,91 | 32,93 | 31,81 | 32,84 | 3,27% | - |
| 20.11.2025 | 32,08 | 32,08 | 31,80 | 31,80 | -1,91% | 51,00 |
| 19.11.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,43% | 1,00 |
| 18.11.2025 | 32,58 | 32,58 | 32,40 | 32,56 | -1,33% | 95,00 |
| 17.11.2025 | 33,10 | 33,10 | 32,92 | 33,00 | -0,24% | 51,00 |
| 14.11.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -0,21% | 30,00 |
| 13.11.2025 | 33,43 | 33,56 | 33,05 | 33,15 | -1,16% | - |
| 12.11.2025 | 33,52 | 33,54 | 33,52 | 33,54 | 0,18% | 803,00 |
| 11.11.2025 | 33,34 | 33,48 | 33,34 | 33,48 | 0,93% | 22,00 |
| 10.11.2025 | 33,22 | 33,28 | 32,97 | 33,17 | 1,69% | - |
| 07.11.2025 | 32,42 | 32,62 | 32,42 | 32,62 | 1,37% | 41,00 |
| 06.11.2025 | 32,94 | 32,94 | 32,18 | 32,18 | -2,25% | 149,00 |
| 05.11.2025 | 32,86 | 33,08 | 32,86 | 32,92 | -0,60% | 117,00 |
| 04.11.2025 | 32,80 | 33,50 | 32,80 | 33,12 | -1,31% | 962,00 |
| 03.11.2025 | 34,34 | 34,34 | 33,42 | 33,56 | -4,09% | 109,00 |
| 31.10.2025 | 35,15 | 36,91 | 34,91 | 34,99 | -0,31% | - |
| 30.10.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,24% | 400,00 |
| 29.10.2025 | 35,62 | 35,62 | 35,54 | 35,54 | 1,02% | 5,00 |
| 28.10.2025 | 35,06 | 35,18 | 35,06 | 35,18 | -0,68% | 121,00 |
| 27.10.2025 | 35,12 | 35,42 | 35,12 | 35,42 | 1,20% | 10,00 |
| 24.10.2025 | 35,32 | 35,32 | 35,00 | 35,00 | -0,91% | 14,00 |
| 23.10.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 1,17% | 1,00 |
| 22.10.2025 | 34,51 | 35,20 | 34,49 | 34,91 | 0,43% | - |
| 21.10.2025 | 34,76 | 34,76 | 34,76 | 34,76 | 1,28% | 3,00 |
| 20.10.2025 | 34,03 | 34,41 | 33,91 | 34,32 | 2,39% | - |