33,910€
-4,91%
Echtzeit-Aktienkurs LOOMIS AB SERIES
Bid:
Ask:
Aktienkurse zur LOOMIS AB SERIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |