33,460€
-0,83%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 33,56 | 33,61 | 33,07 | 33,44 | -0,89% | 8,00 |
| 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 |
| 15.04.2025 | 34,38 | 34,68 | 34,38 | 34,68 | 0,58% | 66,00 |
| 14.04.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 1,77% | 1,00 |
| 11.04.2025 | 33,80 | 34,00 | 33,40 | 33,88 | -0,24% | 10,00 |
| 10.04.2025 | 35,20 | 35,26 | 33,08 | 33,96 | 3,16% | - |
| 09.04.2025 | 33,30 | 33,30 | 32,92 | 32,92 | -2,14% | 165,00 |
| 08.04.2025 | 34,24 | 34,24 | 33,56 | 33,64 | 0,72% | 86,00 |
| 07.04.2025 | 33,00 | 33,58 | 33,00 | 33,40 | -6,18% | 88,00 |
| 04.04.2025 | 37,50 | 37,50 | 35,60 | 35,60 | -6,32% | 4,00 |
| 03.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,11% | 35,00 |
| 02.04.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -1,81% | 1,00 |
| 01.04.2025 | 37,64 | 38,74 | 37,64 | 38,74 | 4,36% | 5,00 |
| 31.03.2025 | 37,28 | 37,28 | 37,12 | 37,12 | -3,33% | 4,00 |
| 28.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,91% | 1,00 |
| 27.03.2025 | 37,68 | 37,68 | 37,68 | 37,68 | -0,66% | 180,00 |
| 26.03.2025 | 37,96 | 38,35 | 37,63 | 37,93 | 2,18% | - |
| 25.03.2025 | 37,22 | 37,22 | 37,12 | 37,12 | -0,64% | 2,00 |
| 24.03.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -0,24% | 1,00 |
| 21.03.2025 | 37,20 | 37,49 | 36,99 | 37,45 | 0,51% | - |
| 20.03.2025 | 37,08 | 37,26 | 37,08 | 37,26 | -0,80% | 3,00 |
| 19.03.2025 | 37,56 | 37,56 | 37,56 | 37,56 | 2,62% | 1,00 |
| 18.03.2025 | 36,62 | 36,62 | 36,60 | 36,60 | -0,33% | 4,00 |
| 17.03.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 0,55% | 1,00 |
| 14.03.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 1,84% | 1,00 |
| 13.03.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,94% | 1,00 |
| 12.03.2025 | 36,18 | 36,51 | 35,95 | 36,20 | 0,28% | - |
| 11.03.2025 | 36,75 | 36,90 | 35,75 | 36,10 | -0,44% | - |
| 10.03.2025 | 36,88 | 36,88 | 36,26 | 36,26 | -1,52% | 49,00 |
| 07.03.2025 | 36,82 | 36,82 | 36,82 | 36,82 | 1,88% | 1,00 |
| 06.03.2025 | 35,86 | 36,14 | 35,86 | 36,14 | -2,35% | 2,00 |
| 05.03.2025 | 37,21 | 37,31 | 36,63 | 37,01 | -1,20% | - |
| 04.03.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -0,05% | 1,00 |
| 03.03.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -0,32% | 3,00 |
| 28.02.2025 | 37,50 | 37,66 | 37,46 | 37,60 | -1,05% | 30,00 |
| 27.02.2025 | 37,52 | 38,00 | 37,52 | 38,00 | 1,44% | 20,00 |
| 26.02.2025 | 37,70 | 37,70 | 37,46 | 37,46 | 1,13% | 133,00 |
| 25.02.2025 | 37,18 | 37,18 | 37,04 | 37,04 | 0,65% | 4,00 |
| 24.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,38% | 1,00 |
| 21.02.2025 | 37,04 | 37,04 | 36,94 | 36,94 | 0,93% | 2,00 |
| 20.02.2025 | 36,02 | 36,77 | 36,00 | 36,60 | 2,29% | - |
| 19.02.2025 | 36,50 | 36,50 | 35,78 | 35,78 | -1,92% | 70,00 |
| 18.02.2025 | 36,44 | 36,74 | 36,44 | 36,48 | 1,22% | 284,00 |
| 17.02.2025 | 36,14 | 36,14 | 36,04 | 36,04 | 0,28% | 17,00 |
| 14.02.2025 | 35,92 | 36,17 | 35,78 | 35,94 | -0,83% | - |
| 13.02.2025 | 36,24 | 36,24 | 36,24 | 36,24 | 0,83% | 2,00 |
| 12.02.2025 | 36,46 | 36,46 | 35,94 | 35,94 | -1,32% | 8,00 |
| 11.02.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -0,87% | 4,00 |
| 10.02.2025 | 36,32 | 36,74 | 36,32 | 36,74 | 2,11% | 205,00 |
| 07.02.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 1,30% | 10,00 |
| 06.02.2025 | 35,64 | 35,64 | 35,52 | 35,52 | -0,22% | 11,00 |
| 05.02.2025 | 33,46 | 35,60 | 33,46 | 35,60 | 16,49% | 1.167,00 |
| 04.02.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 0,92% | 1,00 |
| 03.02.2025 | 30,08 | 30,28 | 30,08 | 30,28 | -1,30% | 37,00 |
| 31.01.2025 | 30,86 | 30,86 | 30,68 | 30,68 | 1,05% | 129,00 |
| 30.01.2025 | 30,44 | 30,44 | 30,36 | 30,36 | -0,46% | 25,00 |
| 29.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 2,49% | 40,00 |
| 28.01.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -0,50% | 11,00 |
| 27.01.2025 | 29,21 | 29,93 | 29,12 | 29,91 | 1,60% | - |
| 24.01.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,14% | 1,00 |
| 23.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,17% | 3,00 |
| 22.01.2025 | 29,19 | 29,32 | 28,91 | 29,06 | 0,28% | - |
| 21.01.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 0,00% | 1,00 |
| 20.01.2025 | 29,31 | 29,35 | 28,74 | 28,98 | -0,96% | - |
| 17.01.2025 | 29,69 | 29,75 | 29,12 | 29,26 | -0,61% | - |
| 16.01.2025 | 28,46 | 29,44 | 28,46 | 29,44 | 4,10% | 32,00 |
| 15.01.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 0,32% | 8,00 |
| 14.01.2025 | 28,48 | 28,54 | 28,08 | 28,19 | -1,09% | - |
| 13.01.2025 | 28,14 | 28,50 | 28,14 | 28,50 | -0,70% | 10,00 |
| 10.01.2025 | 28,86 | 28,86 | 28,70 | 28,70 | -1,17% | 36,00 |
| 09.01.2025 | 28,92 | 29,04 | 28,92 | 29,04 | 0,69% | 2,00 |
| 08.01.2025 | 29,18 | 29,18 | 28,84 | 28,84 | -2,04% | 101,00 |
| 07.01.2025 | 29,62 | 29,62 | 29,44 | 29,44 | -1,80% | 14,00 |
| 06.01.2025 | 29,80 | 29,98 | 29,60 | 29,98 | 1,28% | 141,00 |
| 03.01.2025 | 29,52 | 29,60 | 29,52 | 29,60 | 0,20% | 2,00 |
| 02.01.2025 | 29,76 | 29,76 | 29,20 | 29,54 | -0,14% | 5,00 |
| 30.12.2024 | 29,66 | 29,66 | 29,58 | 29,58 | -0,20% | 3,00 |
| 27.12.2024 | 29,64 | 29,64 | 29,64 | 29,64 | 0,14% | 1,00 |
| 23.12.2024 | 29,64 | 29,70 | 29,60 | 29,60 | -0,80% | 5,00 |
| 20.12.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -1,06% | 36,00 |
| 19.12.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 2,20% | 1,00 |