35,230€
0,20%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 35,26 | 35,30 | 35,12 | 35,28 | 0,34% | - |
| 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% | - |
| 17.10.2025 | 33,48 | 33,60 | 33,40 | 33,52 | -0,36% | 24,00 |
| 16.10.2025 | 33,76 | 33,80 | 33,64 | 33,64 | -1,18% | 59,00 |
| 15.10.2025 | 35,44 | 35,46 | 33,74 | 34,04 | -4,54% | 368,00 |
| 14.10.2025 | 35,30 | 35,82 | 35,24 | 35,66 | 0,22% | - |
| 13.10.2025 | 35,97 | 36,01 | 35,48 | 35,58 | -0,95% | - |
| 10.10.2025 | 35,88 | 35,92 | 35,88 | 35,92 | -0,28% | 26,00 |
| 09.10.2025 | 36,08 | 36,16 | 36,02 | 36,02 | -0,55% | 28,00 |
| 08.10.2025 | 36,14 | 36,42 | 35,93 | 36,22 | -0,11% | - |
| 07.10.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,38% | 1,00 |
| 06.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,78% | 31,00 |
| 03.10.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 1,12% | 1,00 |
| 02.10.2025 | 36,14 | 36,14 | 35,72 | 35,72 | -1,92% | 98,00 |
| 01.10.2025 | 36,42 | 36,42 | 36,42 | 36,42 | 0,44% | 1,00 |
| 30.09.2025 | 36,28 | 36,28 | 36,26 | 36,26 | 0,39% | 59,00 |
| 29.09.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -0,52% | 20,00 |
| 26.09.2025 | 36,02 | 36,42 | 35,98 | 36,31 | 0,41% | - |
| 25.09.2025 | 35,94 | 36,16 | 35,94 | 36,16 | -0,22% | 422,00 |
| 24.09.2025 | 37,02 | 37,02 | 36,24 | 36,24 | -3,62% | 104,00 |
| 23.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,78% | 1,00 |
| 22.09.2025 | 37,71 | 37,74 | 37,18 | 37,31 | -0,72% | - |
| 19.09.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -1,49% | 2,00 |
| 18.09.2025 | 38,17 | 38,52 | 38,05 | 38,15 | 0,50% | - |
| 17.09.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -1,79% | 61,00 |
| 16.09.2025 | 39,01 | 39,04 | 38,44 | 38,65 | -0,85% | - |
| 15.09.2025 | 39,26 | 39,26 | 38,98 | 38,98 | -0,66% | 2,00 |
| 12.09.2025 | 39,24 | 39,24 | 39,24 | 39,24 | 0,87% | 428,00 |
| 11.09.2025 | 38,98 | 39,35 | 38,75 | 38,90 | -0,26% | 1,00 |
| 10.09.2025 | 38,46 | 39,31 | 38,42 | 39,00 | 1,46% | 20,00 |
| 09.09.2025 | 38,39 | 38,76 | 38,31 | 38,44 | -0,08% | 15,00 |
| 08.09.2025 | 38,47 | 38,59 | 37,91 | 38,47 | 1,88% | 1,00 |