38,430€
1,08%
Echtzeit-Aktienkurs LOOMIS AB SERIES
Bid:
Ask:
Aktienkurse zur LOOMIS AB SERIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 38,12 | 38,12 | 37,76 | 37,76 | -0,68% | 4,00 |
| 04.09.2025 | 38,02 | 38,02 | 38,02 | 38,02 | 1,06% | 1,00 |
| 03.09.2025 | 37,62 | 37,62 | 37,62 | 37,62 | -0,97% | 26,00 |
| 02.09.2025 | 38,62 | 38,74 | 37,66 | 37,99 | -2,59% | - |
| 01.09.2025 | 38,14 | 39,00 | 38,12 | 39,00 | 3,34% | 4,00 |
| 29.08.2025 | 37,74 | 37,74 | 37,74 | 37,74 | 1,56% | 219,00 |
| 28.08.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -1,75% | 1,00 |
| 27.08.2025 | 37,48 | 37,82 | 37,48 | 37,82 | 1,18% | 3,00 |
| 26.08.2025 | 37,38 | 37,38 | 37,38 | 37,38 | -1,32% | 1,00 |
| 25.08.2025 | 37,74 | 37,98 | 37,38 | 37,88 | 0,48% | 47,00 |
| 22.08.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,11% | 24,00 |
| 21.08.2025 | 37,86 | 37,90 | 37,55 | 37,74 | -0,63% | - |
| 20.08.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 1,61% | 1,00 |
| 19.08.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 2,24% | 1,00 |
| 18.08.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -0,60% | 1,00 |
| 15.08.2025 | 36,96 | 36,96 | 36,78 | 36,78 | -0,11% | 53,00 |
| 14.08.2025 | 36,94 | 36,94 | 36,50 | 36,82 | -0,32% | 56,00 |
| 13.08.2025 | 36,94 | 36,94 | 36,94 | 36,94 | 0,71% | 85,00 |
| 12.08.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 2,46% | 1,00 |
| 11.08.2025 | 36,06 | 36,06 | 35,80 | 35,80 | -0,11% | 18,00 |
| 08.08.2025 | 35,41 | 35,86 | 35,36 | 35,84 | 2,17% | - |
| 07.08.2025 | 35,00 | 35,30 | 35,00 | 35,08 | -0,06% | 52,00 |
| 06.08.2025 | 35,04 | 35,10 | 35,04 | 35,10 | -0,17% | 124,00 |
| 05.08.2025 | 34,82 | 35,16 | 34,82 | 35,16 | 1,62% | 24,00 |
| 04.08.2025 | 34,50 | 34,60 | 34,50 | 34,60 | 0,64% | 79,00 |
| 01.08.2025 | 34,44 | 34,44 | 34,38 | 34,38 | -1,55% | 2,00 |
| 31.07.2025 | 34,58 | 34,92 | 34,58 | 34,92 | 1,22% | 8,00 |
| 30.07.2025 | 34,76 | 34,80 | 34,50 | 34,50 | 2,13% | 213,00 |
| 29.07.2025 | 34,96 | 34,96 | 33,78 | 33,78 | -1,34% | 30,00 |
| 28.07.2025 | 36,88 | 36,88 | 33,90 | 34,24 | -9,80% | 1.098,00 |
| 25.07.2025 | 36,14 | 39,86 | 36,14 | 37,96 | 5,44% | 1.253,00 |
| 24.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,18% | 115,00 |
| 23.07.2025 | 35,80 | 35,80 | 35,58 | 35,58 | 0,96% | 118,00 |
| 22.07.2025 | 35,42 | 35,42 | 35,24 | 35,24 | -1,84% | 22,00 |
| 21.07.2025 | 36,30 | 36,30 | 35,90 | 35,90 | -0,08% | 33,00 |
| 18.07.2025 | 36,07 | 36,33 | 35,89 | 35,93 | -0,08% | - |
| 17.07.2025 | 35,65 | 36,15 | 35,51 | 35,96 | 1,81% | - |
| 16.07.2025 | 35,78 | 35,78 | 35,32 | 35,32 | -2,86% | 7,00 |
| 15.07.2025 | 36,12 | 36,36 | 36,12 | 36,36 | 1,28% | 4,00 |
| 14.07.2025 | 36,10 | 36,22 | 35,86 | 35,90 | -2,45% | 11,00 |
| 11.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 4,00 |
| 10.07.2025 | 36,66 | 37,00 | 36,66 | 37,00 | 1,37% | 2,00 |
| 09.07.2025 | 36,36 | 36,50 | 36,36 | 36,50 | 1,73% | 3,00 |
| 08.07.2025 | 35,56 | 35,96 | 35,56 | 35,88 | 0,06% | 251,00 |
| 07.07.2025 | 35,50 | 35,86 | 35,50 | 35,86 | 1,76% | 22,00 |
| 04.07.2025 | 36,00 | 36,00 | 35,24 | 35,24 | -2,27% | 133,00 |
| 03.07.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,73% | 8,00 |
| 02.07.2025 | 35,94 | 35,94 | 35,80 | 35,80 | 0,56% | 5,00 |
| 01.07.2025 | 36,16 | 36,16 | 35,60 | 35,60 | -0,08% | 10,00 |
| 30.06.2025 | 35,73 | 36,03 | 35,47 | 35,63 | -0,36% | - |
| 27.06.2025 | 35,60 | 35,78 | 35,60 | 35,76 | 1,65% | 33,00 |
| 26.06.2025 | 35,00 | 35,18 | 35,00 | 35,18 | -0,96% | 288,00 |
| 25.06.2025 | 35,69 | 35,88 | 35,44 | 35,52 | 0,17% | - |
| 24.06.2025 | 35,12 | 35,52 | 35,12 | 35,46 | 3,50% | 17,00 |
| 23.06.2025 | 33,72 | 34,26 | 33,72 | 34,26 | -0,06% | 12,00 |
| 20.06.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 1,12% | 1,00 |
| 19.06.2025 | 33,60 | 33,90 | 33,60 | 33,90 | -1,22% | 18,00 |
| 18.06.2025 | 34,32 | 34,32 | 34,32 | 34,32 | -0,81% | 1,00 |
| 17.06.2025 | 34,30 | 34,60 | 34,30 | 34,60 | 1,05% | 52,00 |
| 16.06.2025 | 34,10 | 34,74 | 34,10 | 34,24 | 0,41% | 194,00 |
| 13.06.2025 | 34,14 | 34,14 | 34,10 | 34,10 | -2,52% | 515,00 |
| 12.06.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 0,46% | 86,00 |
| 11.06.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 0,93% | 67,00 |
| 10.06.2025 | 34,46 | 34,50 | 34,46 | 34,50 | -0,12% | 2,00 |
| 09.06.2025 | 34,60 | 34,80 | 34,48 | 34,54 | -0,12% | 135,00 |
| 06.06.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 0,46% | 10,00 |
| 05.06.2025 | 34,72 | 34,72 | 34,42 | 34,42 | -1,26% | 179,00 |
| 04.06.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 3,38% | 12,00 |
| 03.06.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 0,00% | 75,00 |
| 02.06.2025 | 34,06 | 34,06 | 33,70 | 33,72 | -1,23% | 213,00 |
| 30.05.2025 | 34,48 | 34,52 | 33,87 | 34,14 | -1,27% | - |
| 29.05.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 0,99% | 115,00 |
| 28.05.2025 | 34,34 | 34,71 | 34,16 | 34,24 | -1,67% | - |
| 27.05.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -1,58% | 1,00 |
| 26.05.2025 | 34,74 | 35,38 | 34,74 | 35,38 | 2,25% | 15,00 |
| 23.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,70% | 1,00 |
| 22.05.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -0,49% | 95,00 |
| 21.05.2025 | 34,48 | 34,90 | 34,40 | 34,53 | 0,91% | - |
| 20.05.2025 | 33,84 | 34,22 | 33,84 | 34,22 | 0,23% | 18,00 |
| 19.05.2025 | 33,30 | 34,14 | 33,12 | 34,14 | 1,19% | 111,00 |
| 16.05.2025 | 33,92 | 33,92 | 33,50 | 33,74 | 0,42% | 25,00 |
| 15.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | 6,00 |
| 14.05.2025 | 33,48 | 33,90 | 33,48 | 33,90 | 1,32% | 6,00 |
| 13.05.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -0,48% | 6,00 |
| 12.05.2025 | 33,24 | 33,62 | 33,14 | 33,62 | 2,94% | 23,00 |
| 09.05.2025 | 32,90 | 32,90 | 32,66 | 32,66 | -0,85% | 87,00 |
| 08.05.2025 | 33,30 | 33,30 | 32,70 | 32,94 | -2,72% | 122,00 |
| 07.05.2025 | 35,74 | 35,74 | 33,86 | 33,86 | -7,81% | 300,00 |
| 06.05.2025 | 36,40 | 37,15 | 36,15 | 36,73 | 1,13% | - |
| 05.05.2025 | 36,92 | 36,92 | 36,32 | 36,32 | -1,04% | 19,00 |
| 02.05.2025 | 36,96 | 37,00 | 36,70 | 36,70 | 0,00% | 88,00 |
| 30.04.2025 | 37,04 | 37,04 | 36,70 | 36,70 | 2,11% | 4,00 |
| 29.04.2025 | 36,00 | 36,00 | 35,94 | 35,94 | 0,11% | 6,00 |
| 28.04.2025 | 35,94 | 35,94 | 35,90 | 35,90 | 0,17% | 44,00 |
| 25.04.2025 | 36,12 | 36,12 | 35,84 | 35,84 | 0,00% | 15,00 |
| 24.04.2025 | 35,60 | 36,18 | 35,60 | 35,84 | 0,67% | 10,00 |
| 23.04.2025 | 35,50 | 35,88 | 35,50 | 35,60 | 0,11% | 17,00 |
| 22.04.2025 | 34,34 | 35,56 | 34,34 | 35,56 | 3,07% | 29,00 |
| 17.04.2025 | 34,22 | 34,84 | 34,22 | 34,50 | 0,41% | 5,00 |
| 16.04.2025 | 34,62 | 34,62 | 34,36 | 34,36 | -0,92% | 112,00 |