41,660€
-2,21%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 41,90 | 42,38 | 41,30 | 41,38 | -2,95% | 55,00 |
| 07.05.2026 | 40,26 | 43,00 | 39,96 | 42,64 | 1,28% | 1.230,00 |
| 06.05.2026 | 41,68 | 42,20 | 41,00 | 42,10 | 2,43% | 473,00 |
| 05.05.2026 | 40,34 | 41,48 | 40,34 | 41,10 | 3,68% | 1.259,00 |
| 04.05.2026 | 39,54 | 39,64 | 39,54 | 39,64 | -0,15% | 5,00 |
| 30.04.2026 | 39,70 | 39,70 | 39,70 | 39,70 | 1,12% | 3,00 |
| 29.04.2026 | 39,36 | 39,36 | 39,26 | 39,26 | 1,08% | 121,00 |
| 28.04.2026 | 39,36 | 39,36 | 38,84 | 38,84 | -3,48% | 60,00 |
| 27.04.2026 | 40,26 | 40,26 | 40,24 | 40,24 | -0,27% | 4,00 |
| 24.04.2026 | 39,85 | 40,67 | 39,77 | 40,35 | 0,37% | - |
| 23.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,55% | 1,00 |
| 22.04.2026 | 40,80 | 40,87 | 39,78 | 39,98 | -4,08% | - |
| 21.04.2026 | 41,68 | 41,68 | 41,68 | 41,68 | 0,63% | 15,00 |
| 20.04.2026 | 43,10 | 43,10 | 40,40 | 41,42 | -4,12% | 102,00 |
| 17.04.2026 | 43,26 | 43,26 | 43,16 | 43,20 | 1,36% | 27,00 |
| 16.04.2026 | 42,62 | 42,62 | 42,62 | 42,62 | -0,33% | 1,00 |
| 15.04.2026 | 42,84 | 42,88 | 42,76 | 42,76 | 0,71% | 26,00 |
| 14.04.2026 | 42,46 | 42,46 | 42,46 | 42,46 | 1,24% | 2,00 |
| 13.04.2026 | 41,00 | 41,94 | 41,00 | 41,94 | 0,96% | 47,00 |
| 10.04.2026 | 41,16 | 41,54 | 41,16 | 41,54 | 1,12% | 128,00 |
| 09.04.2026 | 41,50 | 41,50 | 41,08 | 41,08 | -1,30% | 4,00 |
| 08.04.2026 | 41,78 | 41,78 | 41,62 | 41,62 | 2,82% | 57,00 |
| 07.04.2026 | 40,70 | 40,70 | 40,48 | 40,48 | 0,05% | 3,00 |
| 02.04.2026 | 39,62 | 40,46 | 39,62 | 40,46 | -1,32% | 36,00 |
| 01.04.2026 | 40,32 | 41,00 | 40,32 | 41,00 | 3,25% | 26,00 |
| 31.03.2026 | 39,43 | 40,03 | 38,95 | 39,71 | 1,93% | - |
| 30.03.2026 | 38,96 | 39,00 | 38,96 | 38,96 | 1,67% | 52,00 |
| 27.03.2026 | 38,68 | 38,68 | 38,32 | 38,32 | -1,79% | 2,00 |
| 26.03.2026 | 38,33 | 39,37 | 38,14 | 39,02 | 2,15% | - |
| 25.03.2026 | 37,74 | 38,20 | 37,60 | 38,20 | 1,38% | 102,00 |
| 24.03.2026 | 37,68 | 37,68 | 37,68 | 37,68 | -1,21% | 57,00 |
| 23.03.2026 | 36,42 | 38,14 | 36,34 | 38,14 | 2,47% | 22,00 |
| 20.03.2026 | 37,72 | 38,08 | 37,22 | 37,22 | -0,48% | 24,00 |
| 19.03.2026 | 38,58 | 38,58 | 37,40 | 37,40 | -6,17% | 136,00 |
| 18.03.2026 | 39,86 | 39,86 | 39,86 | 39,86 | 0,05% | 19,00 |
| 17.03.2026 | 39,38 | 39,96 | 39,38 | 39,84 | 2,63% | 64,00 |
| 16.03.2026 | 38,82 | 38,82 | 38,82 | 38,82 | -0,61% | 1,00 |
| 13.03.2026 | 38,50 | 39,06 | 38,50 | 39,06 | -1,21% | 310,00 |
| 12.03.2026 | 39,86 | 39,94 | 39,54 | 39,54 | -1,27% | 77,00 |
| 11.03.2026 | 39,67 | 40,39 | 39,35 | 40,05 | -0,37% | - |
| 10.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,34% | 1,00 |
| 09.03.2026 | 39,96 | 39,96 | 39,28 | 39,28 | -2,53% | 206,00 |
| 06.03.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -2,28% | 63,00 |
| 05.03.2026 | 41,20 | 41,24 | 41,20 | 41,24 | 0,00% | 2,00 |
| 04.03.2026 | 41,40 | 41,40 | 41,24 | 41,24 | 2,13% | 4,00 |
| 03.03.2026 | 41,48 | 41,48 | 40,38 | 40,38 | -3,49% | 425,00 |
| 02.03.2026 | 41,78 | 41,84 | 41,78 | 41,84 | -1,83% | 3,00 |
| 27.02.2026 | 42,88 | 42,90 | 42,62 | 42,62 | -0,84% | 32,00 |
| 26.02.2026 | 41,88 | 42,98 | 41,88 | 42,98 | 2,63% | 4,00 |
| 25.02.2026 | 42,10 | 42,28 | 41,88 | 41,88 | -0,95% | 17,00 |
| 24.02.2026 | 41,60 | 42,28 | 41,60 | 42,28 | 1,98% | 2,00 |
| 23.02.2026 | 41,74 | 42,14 | 41,46 | 41,46 | -1,52% | 18,00 |
| 20.02.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 2,23% | 1,00 |
| 19.02.2026 | 41,32 | 41,32 | 41,18 | 41,18 | -0,68% | 9,00 |
| 18.02.2026 | 41,46 | 41,46 | 41,46 | 41,46 | 1,12% | 1,00 |
| 17.02.2026 | 40,94 | 41,00 | 40,94 | 41,00 | 1,79% | 28,00 |
| 16.02.2026 | 40,10 | 40,44 | 40,10 | 40,28 | 1,10% | 3,00 |
| 13.02.2026 | 40,00 | 40,22 | 39,84 | 39,84 | -0,99% | 168,00 |
| 12.02.2026 | 40,24 | 40,24 | 40,24 | 40,24 | 1,00% | 1,00 |
| 11.02.2026 | 39,84 | 39,84 | 39,84 | 39,84 | -1,73% | 1,00 |
| 10.02.2026 | 39,22 | 40,54 | 39,22 | 40,54 | 2,79% | 3,00 |
| 09.02.2026 | 39,34 | 39,80 | 39,34 | 39,44 | -0,25% | 6,00 |
| 06.02.2026 | 39,54 | 39,54 | 39,54 | 39,54 | 1,96% | 1,00 |
| 05.02.2026 | 38,32 | 38,78 | 38,32 | 38,78 | 0,78% | 154,00 |
| 04.02.2026 | 38,22 | 38,48 | 38,14 | 38,48 | 8,27% | 352,00 |
| 03.02.2026 | 35,54 | 35,54 | 35,54 | 35,54 | -0,11% | 138,00 |
| 02.02.2026 | 34,84 | 35,94 | 34,84 | 35,58 | 1,25% | 104,00 |
| 30.01.2026 | 35,14 | 35,14 | 35,14 | 35,14 | -0,06% | 72,00 |
| 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% | - |