44,600€
0,04%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,58 | 44,72 | 44,25 | 44,57 | -0,02% | 11,00 |
| 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 |
| 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 |