36,980€
-1,33%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 37,16 | 37,31 | 34,52 | 34,72 | -7,04% | - |
| 03.04.2025 | 37,52 | 38,30 | 37,28 | 37,35 | -2,35% | - |
| 02.04.2025 | 38,42 | 38,43 | 37,66 | 38,25 | -0,52% | - |
| 01.04.2025 | 37,65 | 38,78 | 37,52 | 38,45 | 2,15% | - |
| 31.03.2025 | 37,89 | 38,01 | 37,07 | 37,64 | -1,29% | - |
| 28.03.2025 | 37,43 | 38,39 | 37,39 | 38,13 | 1,44% | - |
| 27.03.2025 | 38,03 | 38,05 | 37,38 | 37,59 | -1,49% | - |
| 26.03.2025 | 37,80 | 38,35 | 37,63 | 38,16 | 0,77% | - |
| 25.03.2025 | 37,36 | 37,95 | 37,19 | 37,87 | 1,20% | - |
| 24.03.2025 | 37,49 | 37,65 | 36,97 | 37,42 | 0,48% | - |
| 21.03.2025 | 37,20 | 37,45 | 36,98 | 37,24 | 0,00% | - |
| 20.03.2025 | 37,47 | 37,83 | 36,67 | 37,24 | -0,77% | - |
| 19.03.2025 | 36,77 | 37,88 | 36,56 | 37,53 | 1,96% | - |
| 18.03.2025 | 36,57 | 36,93 | 36,56 | 36,81 | 0,25% | - |
| 17.03.2025 | 36,49 | 36,82 | 36,27 | 36,72 | 0,33% | - |
| 14.03.2025 | 35,96 | 36,65 | 35,87 | 36,60 | 2,01% | - |
| 13.03.2025 | 36,16 | 36,24 | 35,55 | 35,88 | -0,94% | - |
| 12.03.2025 | 36,18 | 36,50 | 35,94 | 36,22 | 0,36% | - |
| 11.03.2025 | 36,75 | 36,93 | 35,75 | 36,09 | -1,31% | - |
| 10.03.2025 | 36,73 | 36,95 | 36,28 | 36,57 | -0,71% | - |
| 07.03.2025 | 36,09 | 36,88 | 36,02 | 36,83 | 1,71% | - |
| 06.03.2025 | 37,24 | 37,52 | 35,79 | 36,21 | -2,56% | - |
| 05.03.2025 | 37,19 | 37,28 | 36,64 | 37,16 | 0,62% | - |
| 04.03.2025 | 37,77 | 37,90 | 36,52 | 36,93 | -2,20% | - |
| 03.03.2025 | 37,42 | 38,13 | 37,35 | 37,76 | 1,07% | - |
| 28.02.2025 | 37,42 | 37,81 | 36,95 | 37,36 | -0,64% | - |
| 27.02.2025 | 37,42 | 37,91 | 37,21 | 37,60 | 0,75% | - |
| 26.02.2025 | 37,48 | 37,74 | 37,22 | 37,32 | -0,32% | - |
| 25.02.2025 | 36,50 | 37,57 | 36,41 | 37,44 | 2,66% | - |
| 24.02.2025 | 36,96 | 37,10 | 36,45 | 36,47 | -0,36% | - |
| 21.02.2025 | 36,63 | 37,09 | 36,43 | 36,60 | 0,03% | - |
| 20.02.2025 | 36,00 | 36,76 | 36,00 | 36,59 | 1,81% | - |
| 19.02.2025 | 36,64 | 36,81 | 35,76 | 35,94 | -2,04% | - |
| 18.02.2025 | 36,62 | 37,02 | 36,45 | 36,69 | 0,05% | - |
| 17.02.2025 | 35,99 | 36,68 | 35,83 | 36,67 | 2,03% | - |
| 14.02.2025 | 36,08 | 36,21 | 35,78 | 35,94 | -0,22% | - |
| 13.02.2025 | 36,46 | 36,54 | 35,77 | 36,02 | -0,91% | - |
| 12.02.2025 | 37,18 | 37,18 | 36,09 | 36,35 | -2,21% | - |
| 11.02.2025 | 36,58 | 37,20 | 36,49 | 37,17 | 1,39% | - |
| 10.02.2025 | 36,02 | 36,72 | 35,98 | 36,66 | 2,17% | - |
| 07.02.2025 | 35,67 | 36,21 | 35,60 | 35,88 | 0,73% | - |
| 06.02.2025 | 35,26 | 36,41 | 35,18 | 35,62 | 1,19% | - |
| 05.02.2025 | 31,03 | 35,25 | 31,03 | 35,20 | 12,86% | 1.000,00 |
| 04.02.2025 | 30,82 | 31,25 | 30,53 | 31,19 | 1,53% | - |
| 03.02.2025 | 30,19 | 30,91 | 29,96 | 30,72 | 0,20% | - |
| 31.01.2025 | 30,68 | 30,91 | 30,59 | 30,66 | -0,07% | - |
| 30.01.2025 | 30,45 | 30,81 | 30,30 | 30,68 | 1,12% | - |
| 29.01.2025 | 30,34 | 30,59 | 30,14 | 30,34 | 0,80% | - |
| 28.01.2025 | 29,70 | 30,13 | 29,43 | 30,10 | 0,97% | - |
| 27.01.2025 | 29,20 | 29,83 | 29,14 | 29,81 | 0,95% | - |
| 24.01.2025 | 29,46 | 29,76 | 29,33 | 29,53 | 0,41% | - |
| 23.01.2025 | 29,09 | 29,43 | 28,93 | 29,41 | 1,24% | - |
| 22.01.2025 | 29,16 | 29,31 | 28,91 | 29,05 | -0,38% | - |
| 21.01.2025 | 28,91 | 29,19 | 28,83 | 29,16 | 0,62% | - |
| 20.01.2025 | 29,20 | 29,34 | 28,74 | 28,98 | -0,86% | - |
| 17.01.2025 | 29,68 | 29,73 | 29,12 | 29,23 | -1,25% | - |
| 16.01.2025 | 28,59 | 29,69 | 28,46 | 29,60 | 4,04% | - |
| 15.01.2025 | 28,10 | 28,53 | 28,10 | 28,45 | 0,99% | - |
| 14.01.2025 | 28,37 | 28,58 | 28,07 | 28,17 | -0,70% | - |
| 13.01.2025 | 28,57 | 28,57 | 28,17 | 28,37 | -0,67% | - |
| 10.01.2025 | 28,95 | 29,09 | 28,50 | 28,56 | -1,59% | - |
| 09.01.2025 | 29,04 | 29,05 | 28,78 | 29,02 | -0,24% | - |
| 08.01.2025 | 29,18 | 29,34 | 28,86 | 29,09 | -0,14% | - |
| 07.01.2025 | 29,84 | 30,00 | 29,08 | 29,13 | -2,38% | - |
| 06.01.2025 | 29,58 | 30,00 | 29,54 | 29,84 | 1,08% | - |
| 03.01.2025 | 29,62 | 29,84 | 29,44 | 29,52 | -0,10% | - |
| 02.01.2025 | 29,44 | 29,86 | 29,35 | 29,55 | 0,89% | - |
| 30.12.2024 | 29,55 | 29,74 | 29,28 | 29,29 | -1,21% | - |
| 27.12.2024 | 29,51 | 29,81 | 29,43 | 29,65 | -0,10% | - |
| 23.12.2024 | 29,82 | 29,84 | 29,48 | 29,68 | -0,44% | - |
| 20.12.2024 | 29,83 | 30,01 | 29,52 | 29,81 | -0,47% | - |
| 19.12.2024 | 29,47 | 30,07 | 29,43 | 29,95 | 1,59% | - |
| 18.12.2024 | 29,72 | 30,00 | 29,45 | 29,48 | -0,77% | - |
| 17.12.2024 | 29,55 | 29,78 | 29,35 | 29,71 | 0,24% | 70,00 |
| 16.12.2024 | 29,98 | 30,27 | 29,50 | 29,64 | -1,43% | - |
| 13.12.2024 | 30,26 | 30,53 | 30,02 | 30,07 | -0,69% | - |
| 12.12.2024 | 30,36 | 30,44 | 29,85 | 30,28 | -0,43% | - |
| 11.12.2024 | 30,33 | 30,77 | 30,06 | 30,41 | 0,30% | - |
| 10.12.2024 | 29,92 | 30,51 | 29,80 | 30,32 | 1,40% | - |
| 09.12.2024 | 30,15 | 30,45 | 29,87 | 29,90 | -0,93% | - |
| 06.12.2024 | 30,23 | 30,53 | 30,15 | 30,18 | -0,26% | - |
| 05.12.2024 | 29,77 | 30,44 | 29,73 | 30,26 | 1,54% | - |
| 04.12.2024 | 30,11 | 30,27 | 29,43 | 29,80 | -1,06% | - |
| 03.12.2024 | 29,84 | 30,54 | 29,63 | 30,12 | 0,80% | - |
| 02.12.2024 | 28,71 | 29,92 | 28,61 | 29,88 | 3,53% | - |
| 29.11.2024 | 28,71 | 28,95 | 28,66 | 28,86 | 0,21% | - |
| 28.11.2024 | 29,26 | 29,42 | 28,61 | 28,80 | -1,27% | - |
| 27.11.2024 | 28,91 | 29,20 | 28,87 | 29,17 | 0,90% | - |
| 26.11.2024 | 29,00 | 29,21 | 28,80 | 28,91 | -0,69% | - |
| 25.11.2024 | 28,51 | 29,28 | 28,49 | 29,11 | 2,39% | - |
| 22.11.2024 | 28,35 | 28,53 | 28,14 | 28,43 | 0,18% | - |
| 21.11.2024 | 28,11 | 28,38 | 27,95 | 28,38 | 1,07% | - |
| 20.11.2024 | 28,31 | 28,62 | 27,89 | 28,08 | -0,85% | - |
| 19.11.2024 | 28,38 | 28,87 | 28,04 | 28,32 | 0,14% | - |
| 18.11.2024 | 28,35 | 28,66 | 28,24 | 28,28 | -0,07% | - |
| 15.11.2024 | 28,59 | 28,98 | 28,20 | 28,30 | -1,29% | - |
| 14.11.2024 | 29,28 | 29,52 | 28,48 | 28,67 | -2,35% | - |
| 13.11.2024 | 29,39 | 29,67 | 28,88 | 29,36 | -0,71% | - |
| 12.11.2024 | 30,17 | 30,53 | 29,42 | 29,57 | -2,86% | - |
| 11.11.2024 | 29,96 | 30,52 | 29,93 | 30,44 | 1,77% | - |