34,490€
-9,24%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
18.12.2024 | 29,72 | 30,00 | 29,45 | 29,51 | 0,65% | - |
17.12.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -1,48% | 1,00 |
16.12.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -2,11% | 4,00 |
13.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,40% | 15,00 |
12.12.2024 | 30,28 | 30,28 | 30,28 | 30,28 | -0,72% | 2,00 |
11.12.2024 | 30,46 | 30,50 | 30,46 | 30,50 | 0,13% | 121,00 |
10.12.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 1,47% | 165,00 |
09.12.2024 | 30,28 | 30,28 | 30,02 | 30,02 | -1,12% | 20,00 |
06.12.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 0,80% | 2,00 |
05.12.2024 | 30,00 | 30,34 | 30,00 | 30,12 | 1,07% | 140,00 |
04.12.2024 | 30,11 | 30,26 | 29,43 | 29,80 | -2,55% | - |
03.12.2024 | 29,86 | 30,58 | 29,86 | 30,58 | 2,69% | 5,00 |
02.12.2024 | 29,36 | 29,78 | 29,36 | 29,78 | 3,12% | 2,00 |
29.11.2024 | 28,72 | 28,88 | 28,72 | 28,88 | -1,30% | 3,00 |
28.11.2024 | 29,16 | 29,26 | 29,16 | 29,26 | 0,27% | 4,00 |
27.11.2024 | 28,92 | 29,20 | 28,86 | 29,18 | 0,93% | - |
26.11.2024 | 29,00 | 29,21 | 28,80 | 28,91 | -0,52% | - |
25.11.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 1,86% | 1,00 |
22.11.2024 | 28,33 | 28,57 | 28,17 | 28,53 | 0,56% | - |
21.11.2024 | 28,13 | 28,38 | 27,95 | 28,37 | 1,61% | - |
20.11.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -1,41% | 15,00 |
19.11.2024 | 28,38 | 28,52 | 28,04 | 28,32 | -0,63% | - |
18.11.2024 | 28,46 | 28,50 | 28,46 | 28,50 | -1,38% | 31,00 |
15.11.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,21% | 4,00 |
14.11.2024 | 28,92 | 28,92 | 28,84 | 28,84 | -0,62% | 70,00 |
13.11.2024 | 29,06 | 29,06 | 28,94 | 29,02 | -1,89% | 48,00 |
12.11.2024 | 30,15 | 30,55 | 29,43 | 29,58 | -1,73% | - |
11.11.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,67% | 1,00 |