48,550€
-0,59%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,87 | 49,18 | 48,36 | 48,56 | -1,02% | - |
| 17.09.2026 | 48,60 | 49,06 | 48,34 | 49,06 | 3,50% | 50,00 |
| 16.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | 8,00 |
| 15.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,25% | 100,00 |
| 14.09.2026 | 47,12 | 47,12 | 47,12 | 47,12 | -0,13% | 18,00 |
| 11.09.2026 | 47,18 | 47,18 | 47,18 | 47,18 | 0,55% | 3,00 |
| 10.09.2026 | 46,96 | 47,23 | 46,67 | 46,92 | 0,21% | - |
| 09.09.2026 | 46,90 | 47,28 | 46,45 | 46,82 | -0,04% | - |
| 08.09.2026 | 47,18 | 47,18 | 46,84 | 46,84 | -1,10% | 18,00 |
| 07.09.2026 | 47,68 | 47,68 | 47,36 | 47,36 | -0,21% | 2,00 |
| 04.09.2026 | 47,92 | 47,92 | 47,46 | 47,46 | -0,50% | 4,00 |
| 03.09.2026 | 46,75 | 47,92 | 46,67 | 47,70 | 1,71% | - |
| 02.09.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -3,10% | 5,00 |
| 01.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,14% | 1,00 |
| 31.08.2026 | 47,79 | 48,74 | 47,68 | 48,47 | 0,60% | - |
| 28.08.2026 | 48,08 | 48,18 | 48,08 | 48,18 | 0,17% | 105,00 |
| 27.08.2026 | 47,85 | 48,14 | 47,34 | 48,10 | 0,99% | - |
| 26.08.2026 | 47,84 | 47,95 | 47,45 | 47,63 | -0,73% | - |
| 25.08.2026 | 47,98 | 47,98 | 47,98 | 47,98 | 0,97% | 1,00 |
| 24.08.2026 | 47,52 | 47,52 | 47,52 | 47,52 | 0,30% | 59,00 |
| 21.08.2026 | 46,86 | 47,47 | 46,64 | 47,38 | 1,48% | - |
| 20.08.2026 | 46,67 | 47,22 | 46,62 | 46,69 | 0,06% | - |
| 19.08.2026 | 46,67 | 46,81 | 46,24 | 46,66 | -0,24% | - |
| 18.08.2026 | 46,88 | 47,04 | 46,62 | 46,77 | -0,87% | - |
| 17.08.2026 | 47,18 | 47,18 | 47,18 | 47,18 | 0,30% | 1,00 |
| 14.08.2026 | 47,14 | 47,21 | 46,88 | 47,04 | 0,34% | - |
| 13.08.2026 | 46,88 | 46,88 | 46,88 | 46,88 | 0,86% | 58,00 |
| 12.08.2026 | 46,74 | 46,74 | 46,48 | 46,48 | -0,09% | 94,00 |
| 11.08.2026 | 46,52 | 46,52 | 46,52 | 46,52 | -2,27% | 4,00 |
| 10.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -2,26% | 1,00 |
| 07.08.2026 | 48,70 | 48,70 | 48,70 | 48,70 | 0,25% | 1,00 |
| 06.08.2026 | 49,22 | 49,22 | 48,58 | 48,58 | -0,90% | 212,00 |
| 05.08.2026 | 49,26 | 49,26 | 49,02 | 49,02 | -0,14% | 50,00 |
| 04.08.2026 | 48,98 | 49,18 | 48,63 | 49,09 | 0,06% | - |
| 03.08.2026 | 48,10 | 49,06 | 47,86 | 49,06 | 1,66% | 109,00 |
| 31.07.2026 | 48,68 | 48,68 | 48,26 | 48,26 | -1,23% | 9,00 |
| 30.07.2026 | 49,16 | 49,38 | 48,72 | 48,86 | -0,53% | 109,00 |
| 29.07.2026 | 49,31 | 49,66 | 48,35 | 49,12 | -1,13% | - |
| 28.07.2026 | 48,00 | 49,68 | 48,00 | 49,68 | 7,58% | 41,00 |
| 27.07.2026 | 47,42 | 47,58 | 46,18 | 46,18 | -2,20% | 25,00 |
| 24.07.2026 | 47,44 | 47,44 | 46,00 | 47,22 | 4,93% | 42,00 |
| 23.07.2026 | 45,00 | 45,00 | 44,98 | 45,00 | 0,07% | 5,00 |
| 22.07.2026 | 45,10 | 45,31 | 44,78 | 44,97 | -0,22% | - |
| 21.07.2026 | 45,18 | 45,22 | 44,74 | 45,07 | -0,20% | - |
| 20.07.2026 | 45,52 | 45,52 | 45,16 | 45,16 | -1,01% | 588,00 |
| 17.07.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 1,40% | 1,00 |
| 16.07.2026 | 44,86 | 45,24 | 43,97 | 44,99 | 1,15% | - |
| 15.07.2026 | 44,24 | 44,70 | 44,22 | 44,48 | 0,16% | 46,00 |
| 14.07.2026 | 44,35 | 44,87 | 44,17 | 44,41 | -0,74% | - |
| 13.07.2026 | 44,14 | 44,74 | 44,14 | 44,74 | -0,22% | 18,00 |
| 10.07.2026 | 44,70 | 44,84 | 44,60 | 44,84 | 0,00% | 27,00 |
| 09.07.2026 | 44,52 | 44,84 | 44,52 | 44,84 | 0,58% | 12,00 |
| 08.07.2026 | 44,40 | 44,58 | 43,90 | 44,58 | -0,40% | 29,00 |
| 07.07.2026 | 45,12 | 45,16 | 44,76 | 44,76 | 0,36% | 211,00 |
| 06.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,09% | 1,00 |
| 03.07.2026 | 44,72 | 44,72 | 44,50 | 44,64 | 0,56% | 122,00 |
| 02.07.2026 | 43,70 | 44,77 | 43,58 | 44,39 | 3,52% | - |
| 01.07.2026 | 42,88 | 42,88 | 42,88 | 42,88 | -0,21% | 1,00 |
| 30.06.2026 | 43,60 | 43,67 | 42,87 | 42,97 | -1,33% | - |
| 29.06.2026 | 43,02 | 44,67 | 42,94 | 43,55 | 1,70% | - |
| 26.06.2026 | 43,08 | 43,08 | 42,82 | 42,82 | 0,28% | 61,00 |
| 25.06.2026 | 42,90 | 42,90 | 42,70 | 42,70 | -0,05% | 95,00 |
| 24.06.2026 | 41,90 | 42,85 | 41,67 | 42,72 | 2,05% | - |
| 23.06.2026 | 42,02 | 42,02 | 41,86 | 41,86 | -0,33% | 2,00 |
| 22.06.2026 | 42,14 | 42,18 | 42,00 | 42,00 | 0,38% | 38,00 |
| 19.06.2026 | 41,84 | 41,84 | 41,84 | 41,84 | 0,48% | 1,00 |
| 18.06.2026 | 41,64 | 41,64 | 41,64 | 41,64 | -1,09% | 15,00 |
| 17.06.2026 | 42,14 | 42,14 | 42,10 | 42,10 | -0,99% | 35,00 |
| 16.06.2026 | 41,76 | 42,52 | 41,76 | 42,52 | 1,24% | 26,00 |
| 15.06.2026 | 43,00 | 43,00 | 42,00 | 42,00 | -0,85% | 112,00 |
| 12.06.2026 | 42,46 | 42,46 | 42,36 | 42,36 | 0,38% | 4,00 |
| 11.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,69% | 88,00 |
| 10.06.2026 | 40,94 | 41,50 | 40,94 | 41,50 | 1,17% | 33,00 |
| 09.06.2026 | 40,86 | 41,02 | 40,86 | 41,02 | 0,94% | 255,00 |
| 08.06.2026 | 40,84 | 40,88 | 40,64 | 40,64 | -1,31% | 230,00 |
| 05.06.2026 | 41,50 | 41,50 | 41,18 | 41,18 | -0,96% | 31,00 |
| 04.06.2026 | 41,56 | 41,58 | 41,54 | 41,58 | 1,76% | 38,00 |
| 03.06.2026 | 40,86 | 40,86 | 40,86 | 40,86 | -2,85% | 2,00 |
| 02.06.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -0,19% | 1,00 |
| 01.06.2026 | 42,04 | 42,14 | 42,04 | 42,14 | 0,29% | 7,00 |
| 29.05.2026 | 42,50 | 42,72 | 42,02 | 42,02 | -1,87% | 827,00 |
| 28.05.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -0,74% | 1,00 |
| 27.05.2026 | 43,14 | 43,14 | 43,14 | 43,14 | -1,19% | 11,00 |
| 26.05.2026 | 43,66 | 43,66 | 43,66 | 43,66 | -0,50% | 1,00 |
| 25.05.2026 | 43,66 | 43,90 | 43,66 | 43,88 | 2,09% | 17,00 |
| 22.05.2026 | 43,46 | 43,60 | 42,73 | 42,98 | -0,97% | - |
| 21.05.2026 | 43,78 | 43,94 | 43,40 | 43,40 | -0,82% | 18,00 |
| 20.05.2026 | 42,34 | 43,76 | 42,34 | 43,76 | 3,11% | 145,00 |
| 19.05.2026 | 42,58 | 43,02 | 42,44 | 42,44 | 0,33% | 137,00 |
| 18.05.2026 | 41,38 | 42,30 | 41,38 | 42,30 | 1,78% | 104,00 |
| 15.05.2026 | 41,78 | 41,80 | 41,56 | 41,56 | -1,28% | 87,00 |
| 14.05.2026 | 42,46 | 42,50 | 42,10 | 42,10 | 0,57% | 5,00 |
| 13.05.2026 | 41,86 | 41,86 | 41,86 | 41,86 | 1,75% | 1,00 |
| 12.05.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -2,28% | 121,00 |
| 11.05.2026 | 41,54 | 42,10 | 41,54 | 42,10 | 1,74% | 8,00 |
| 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 |