33,840€
-4,57%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,94 | 36,00 | 33,69 | 33,91 | -4,37% | - |
| 14.10.2025 | 35,30 | 35,84 | 35,24 | 35,46 | 0,11% | - |
| 13.10.2025 | 35,97 | 36,02 | 35,42 | 35,42 | -1,12% | - |
| 10.10.2025 | 36,17 | 36,19 | 35,49 | 35,82 | -0,72% | - |
| 09.10.2025 | 36,30 | 36,44 | 35,87 | 36,08 | -0,50% | - |
| 08.10.2025 | 36,13 | 36,42 | 35,93 | 36,26 | 0,08% | - |
| 07.10.2025 | 36,24 | 36,49 | 36,10 | 36,23 | -0,19% | - |
| 06.10.2025 | 36,21 | 36,54 | 36,03 | 36,30 | 0,28% | - |
| 03.10.2025 | 36,28 | 36,57 | 35,92 | 36,20 | -0,22% | - |
| 02.10.2025 | 36,47 | 36,56 | 35,78 | 36,28 | 0,06% | - |
| 01.10.2025 | 36,32 | 36,64 | 36,13 | 36,26 | -0,60% | - |
| 30.09.2025 | 36,27 | 36,55 | 36,08 | 36,48 | 0,50% | - |
| 29.09.2025 | 36,45 | 36,61 | 35,99 | 36,30 | -0,14% | - |
| 26.09.2025 | 36,04 | 36,44 | 35,92 | 36,35 | 0,94% | - |
| 25.09.2025 | 36,48 | 36,55 | 35,87 | 36,01 | -1,23% | - |
| 24.09.2025 | 37,14 | 37,19 | 36,37 | 36,46 | -1,57% | - |
| 23.09.2025 | 37,28 | 37,56 | 36,98 | 37,04 | -0,75% | - |
| 22.09.2025 | 37,47 | 37,77 | 37,18 | 37,32 | -0,59% | - |
| 19.09.2025 | 38,13 | 38,21 | 37,49 | 37,54 | -1,60% | - |
| 18.09.2025 | 38,19 | 38,50 | 38,06 | 38,15 | -0,16% | - |
| 17.09.2025 | 38,50 | 38,66 | 38,06 | 38,21 | -0,96% | - |
| 16.09.2025 | 39,01 | 39,03 | 38,42 | 38,58 | -1,00% | - |
| 15.09.2025 | 39,27 | 39,42 | 38,85 | 38,97 | -0,61% | - |
| 12.09.2025 | 38,98 | 39,40 | 38,79 | 39,21 | 0,82% | - |
| 11.09.2025 | 38,98 | 39,35 | 38,85 | 38,89 | -0,36% | - |
| 10.09.2025 | 38,63 | 39,34 | 38,45 | 39,03 | 1,19% | 31,00 |
| 09.09.2025 | 38,37 | 38,77 | 38,35 | 38,57 | 0,34% | - |
| 08.09.2025 | 38,30 | 38,51 | 37,92 | 38,44 | 0,47% | - |
| 05.09.2025 | 37,96 | 38,78 | 37,95 | 38,26 | 0,90% | - |
| 04.09.2025 | 37,89 | 38,17 | 37,74 | 37,92 | 0,11% | - |
| 03.09.2025 | 37,83 | 38,19 | 37,55 | 37,88 | 0,11% | - |
| 02.09.2025 | 38,59 | 38,74 | 37,62 | 37,84 | -2,05% | - |
| 01.09.2025 | 37,84 | 38,79 | 37,77 | 38,63 | 2,03% | - |
| 29.08.2025 | 37,00 | 37,89 | 36,92 | 37,86 | 2,13% | - |
| 28.08.2025 | 37,80 | 37,93 | 36,88 | 37,07 | -1,91% | - |
| 27.08.2025 | 37,67 | 37,88 | 37,49 | 37,79 | 0,27% | - |
| 26.08.2025 | 37,74 | 38,00 | 37,34 | 37,69 | -0,26% | - |
| 25.08.2025 | 38,05 | 38,09 | 37,68 | 37,79 | -0,76% | - |
| 22.08.2025 | 37,67 | 38,10 | 37,61 | 38,08 | 0,90% | - |
| 21.08.2025 | 37,86 | 37,90 | 37,54 | 37,74 | -0,45% | - |
| 20.08.2025 | 37,15 | 37,95 | 37,10 | 37,91 | 1,83% | - |
| 19.08.2025 | 36,58 | 37,38 | 36,58 | 37,23 | 1,61% | - |
| 18.08.2025 | 36,59 | 36,85 | 36,44 | 36,64 | 0,25% | - |
| 15.08.2025 | 36,81 | 37,00 | 36,48 | 36,55 | -0,54% | - |
| 14.08.2025 | 36,82 | 36,96 | 36,49 | 36,75 | -0,57% | - |
| 13.08.2025 | 36,61 | 37,10 | 36,55 | 36,96 | 0,96% | - |
| 12.08.2025 | 36,44 | 36,70 | 36,34 | 36,61 | 0,66% | - |
| 11.08.2025 | 35,85 | 36,39 | 35,76 | 36,37 | 1,42% | - |
| 08.08.2025 | 35,41 | 35,86 | 35,36 | 35,86 | 1,21% | - |
| 07.08.2025 | 35,12 | 35,46 | 35,01 | 35,43 | 1,32% | - |
| 06.08.2025 | 35,16 | 35,18 | 34,88 | 34,97 | -0,03% | - |
| 05.08.2025 | 34,95 | 35,16 | 34,59 | 34,98 | 0,37% | - |
| 04.08.2025 | 34,57 | 34,88 | 34,41 | 34,85 | 1,43% | - |
| 01.08.2025 | 34,42 | 34,56 | 34,17 | 34,36 | -0,78% | - |
| 31.07.2025 | 34,57 | 34,90 | 34,34 | 34,63 | 0,35% | - |
| 30.07.2025 | 34,68 | 35,07 | 34,28 | 34,51 | 0,00% | - |
| 29.07.2025 | 34,48 | 35,02 | 34,33 | 34,51 | 0,26% | - |
| 28.07.2025 | 36,65 | 36,74 | 33,83 | 34,42 | -5,39% | 86,00 |
| 25.07.2025 | 37,01 | 40,37 | 36,22 | 36,38 | 1,54% | - |
| 24.07.2025 | 36,10 | 36,14 | 35,56 | 35,83 | -0,53% | - |
| 23.07.2025 | 35,58 | 36,15 | 35,49 | 36,02 | 1,92% | - |
| 22.07.2025 | 35,72 | 35,99 | 35,13 | 35,34 | -1,23% | 600,00 |
| 21.07.2025 | 36,17 | 36,42 | 35,55 | 35,78 | -1,00% | - |
| 18.07.2025 | 36,07 | 36,34 | 35,92 | 36,14 | 0,50% | - |
| 17.07.2025 | 35,63 | 36,16 | 35,46 | 35,96 | 1,04% | - |
| 16.07.2025 | 35,53 | 35,73 | 35,20 | 35,59 | -0,08% | - |
| 15.07.2025 | 36,10 | 36,29 | 35,58 | 35,62 | -1,17% | - |
| 14.07.2025 | 36,25 | 36,38 | 35,95 | 36,04 | -1,02% | - |
| 11.07.2025 | 36,93 | 37,11 | 36,36 | 36,41 | -1,67% | - |
| 10.07.2025 | 36,49 | 37,14 | 36,36 | 37,03 | 1,31% | - |
| 09.07.2025 | 35,81 | 36,57 | 35,79 | 36,55 | 1,95% | - |
| 08.07.2025 | 35,74 | 35,91 | 35,65 | 35,85 | 0,45% | - |
| 07.07.2025 | 35,34 | 35,89 | 35,30 | 35,69 | 1,39% | - |
| 04.07.2025 | 36,03 | 36,05 | 33,89 | 35,20 | -2,68% | - |
| 03.07.2025 | 35,99 | 36,32 | 35,92 | 36,17 | 0,42% | - |
| 02.07.2025 | 35,90 | 36,24 | 35,68 | 36,02 | 0,73% | - |
| 01.07.2025 | 35,52 | 36,08 | 35,51 | 35,76 | 0,65% | - |
| 30.06.2025 | 35,89 | 36,04 | 35,43 | 35,53 | -0,62% | - |
| 27.06.2025 | 34,98 | 35,88 | 34,98 | 35,75 | 2,03% | - |
| 26.06.2025 | 35,59 | 35,66 | 34,87 | 35,04 | -1,35% | - |
| 25.06.2025 | 35,56 | 35,89 | 35,44 | 35,52 | -0,08% | - |
| 24.06.2025 | 34,80 | 35,64 | 34,60 | 35,55 | 3,49% | - |
| 23.06.2025 | 33,73 | 34,36 | 33,52 | 34,35 | 1,42% | - |
| 20.06.2025 | 34,07 | 34,25 | 33,82 | 33,87 | 0,03% | - |
| 19.06.2025 | 33,86 | 34,12 | 33,59 | 33,86 | -0,62% | - |
| 18.06.2025 | 34,41 | 34,53 | 33,78 | 34,07 | -0,58% | - |
| 17.06.2025 | 34,49 | 34,65 | 34,24 | 34,27 | -0,84% | - |
| 16.06.2025 | 34,24 | 34,91 | 34,15 | 34,56 | 1,05% | - |
| 13.06.2025 | 34,38 | 34,49 | 33,91 | 34,20 | -2,15% | - |
| 12.06.2025 | 34,42 | 35,12 | 34,07 | 34,95 | 1,54% | - |
| 11.06.2025 | 34,50 | 34,96 | 34,37 | 34,42 | -0,43% | - |
| 10.06.2025 | 34,33 | 34,68 | 34,10 | 34,57 | 0,85% | - |
| 09.06.2025 | 34,43 | 34,80 | 34,22 | 34,28 | -0,44% | - |
| 06.06.2025 | 34,31 | 34,52 | 34,25 | 34,43 | 0,44% | - |
| 05.06.2025 | 34,69 | 34,82 | 34,18 | 34,28 | -1,32% | - |
| 04.06.2025 | 34,03 | 34,88 | 33,93 | 34,74 | 2,33% | - |
| 03.06.2025 | 33,84 | 33,97 | 33,45 | 33,95 | 0,27% | - |
| 02.06.2025 | 33,93 | 34,10 | 33,48 | 33,86 | -0,67% | - |
| 30.05.2025 | 34,29 | 34,33 | 33,87 | 34,09 | -0,53% | - |
| 29.05.2025 | 34,59 | 34,60 | 34,14 | 34,27 | 0,09% | - |