42,150€
1,13%
Echtzeit-Aktienkurs LOOMIS AB SERIES
Bid:
Ask:
Aktienkurse zur LOOMIS AB SERIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 41,91 | 42,32 | 41,81 | 42,13 | 0,60% | - |
| 19.02.2026 | 41,17 | 41,93 | 40,97 | 41,88 | 1,85% | - |
| 18.02.2026 | 41,12 | 41,69 | 41,02 | 41,12 | 0,02% | - |
| 17.02.2026 | 40,34 | 41,47 | 40,24 | 41,11 | 1,41% | - |
| 16.02.2026 | 39,96 | 40,69 | 39,94 | 40,54 | 1,45% | - |
| 13.02.2026 | 40,04 | 40,27 | 39,87 | 39,96 | 0,40% | - |
| 12.02.2026 | 40,47 | 40,55 | 39,80 | 39,80 | -1,27% | - |
| 11.02.2026 | 40,42 | 40,55 | 39,87 | 40,31 | 0,10% | - |
| 10.02.2026 | 39,55 | 40,35 | 39,15 | 40,27 | 1,67% | - |
| 09.02.2026 | 39,53 | 39,64 | 39,05 | 39,61 | 0,66% | - |
| 06.02.2026 | 39,09 | 39,37 | 38,06 | 39,35 | 0,82% | - |
| 05.02.2026 | 38,32 | 39,25 | 38,28 | 39,03 | 1,91% | - |
| 04.02.2026 | 35,31 | 38,87 | 35,29 | 38,30 | 9,24% | - |
| 03.02.2026 | 35,91 | 36,01 | 34,85 | 35,06 | -1,85% | - |
| 02.02.2026 | 34,63 | 35,72 | 34,59 | 35,72 | 1,91% | - |
| 30.01.2026 | 35,24 | 35,47 | 34,95 | 35,05 | -1,04% | - |
| 29.01.2026 | 35,64 | 35,72 | 35,15 | 35,42 | -0,39% | - |
| 28.01.2026 | 36,06 | 36,06 | 35,29 | 35,56 | -0,59% | - |
| 27.01.2026 | 35,34 | 36,01 | 35,24 | 35,77 | 1,42% | - |
| 26.01.2026 | 36,02 | 36,08 | 35,20 | 35,27 | -2,00% | - |
| 23.01.2026 | 36,01 | 36,09 | 35,64 | 35,99 | 0,19% | - |
| 22.01.2026 | 35,79 | 36,20 | 35,66 | 35,92 | 0,62% | - |
| 21.01.2026 | 35,10 | 35,83 | 34,76 | 35,70 | 2,12% | - |
| 20.01.2026 | 34,89 | 35,16 | 34,57 | 34,96 | -0,17% | - |
| 19.01.2026 | 34,94 | 35,35 | 34,77 | 35,02 | -1,52% | 308,00 |
| 16.01.2026 | 35,52 | 35,65 | 35,17 | 35,56 | 0,31% | - |
| 15.01.2026 | 35,42 | 35,61 | 34,81 | 35,45 | 0,71% | - |
| 14.01.2026 | 34,75 | 35,25 | 34,63 | 35,20 | 1,29% | - |
| 13.01.2026 | 35,55 | 35,59 | 34,46 | 34,75 | -2,31% | - |
| 12.01.2026 | 35,63 | 35,83 | 35,40 | 35,57 | -0,17% | - |
| 09.01.2026 | 35,69 | 35,69 | 35,32 | 35,63 | -0,17% | - |
| 08.01.2026 | 35,71 | 35,79 | 35,33 | 35,69 | -0,31% | - |
| 07.01.2026 | 35,13 | 35,87 | 35,01 | 35,80 | 1,70% | - |
| 06.01.2026 | 35,36 | 35,38 | 35,11 | 35,20 | -0,09% | - |
| 05.01.2026 | 35,50 | 35,52 | 34,85 | 35,23 | -0,31% | - |
| 02.01.2026 | 36,11 | 36,14 | 35,09 | 35,34 | -1,56% | - |
| 30.12.2025 | 35,95 | 36,00 | 35,84 | 35,90 | 1,07% | - |
| 29.12.2025 | 35,93 | 36,01 | 35,52 | 35,52 | -0,56% | - |
| 23.12.2025 | 35,61 | 35,90 | 35,53 | 35,72 | 0,34% | - |
| 22.12.2025 | 35,17 | 35,66 | 35,17 | 35,60 | 1,02% | - |
| 19.12.2025 | 35,13 | 35,30 | 34,95 | 35,24 | 0,37% | - |
| 18.12.2025 | 34,50 | 35,22 | 34,42 | 35,11 | 2,18% | - |
| 17.12.2025 | 34,67 | 34,72 | 34,19 | 34,36 | -0,61% | - |
| 16.12.2025 | 34,20 | 34,69 | 34,13 | 34,57 | 0,79% | - |
| 15.12.2025 | 34,12 | 34,63 | 34,08 | 34,30 | 0,79% | - |
| 12.12.2025 | 34,51 | 34,57 | 33,91 | 34,03 | -1,19% | - |
| 11.12.2025 | 34,09 | 34,50 | 34,01 | 34,44 | 0,23% | - |
| 10.12.2025 | 33,86 | 34,44 | 33,64 | 34,36 | 1,84% | - |
| 09.12.2025 | 34,06 | 34,42 | 33,70 | 33,74 | -0,65% | - |
| 08.12.2025 | 34,04 | 34,37 | 33,95 | 33,96 | -0,24% | - |
| 05.12.2025 | 34,81 | 34,98 | 34,03 | 34,04 | -2,18% | - |
| 04.12.2025 | 34,75 | 34,86 | 34,56 | 34,80 | 0,37% | - |
| 03.12.2025 | 34,76 | 34,80 | 34,09 | 34,67 | 0,61% | - |
| 02.12.2025 | 34,87 | 34,91 | 34,46 | 34,46 | -0,69% | - |
| 01.12.2025 | 34,46 | 34,91 | 34,43 | 34,70 | 0,99% | - |
| 28.11.2025 | 34,00 | 34,71 | 33,75 | 34,36 | 1,15% | - |
| 27.11.2025 | 33,65 | 34,09 | 33,57 | 33,97 | 1,28% | - |
| 26.11.2025 | 34,00 | 34,06 | 33,54 | 33,54 | -1,00% | - |
| 25.11.2025 | 33,41 | 33,89 | 33,20 | 33,88 | 1,74% | - |
| 24.11.2025 | 32,87 | 33,47 | 32,77 | 33,30 | 1,49% | - |
| 21.11.2025 | 31,95 | 32,93 | 31,87 | 32,81 | 2,31% | - |
| 20.11.2025 | 32,89 | 32,97 | 31,91 | 32,07 | -1,81% | - |
| 19.11.2025 | 32,36 | 32,69 | 32,31 | 32,66 | 1,68% | - |
| 18.11.2025 | 32,67 | 32,85 | 32,12 | 32,12 | -2,13% | - |
| 17.11.2025 | 32,91 | 33,19 | 32,78 | 32,82 | 0,77% | - |
| 14.11.2025 | 33,29 | 33,30 | 32,51 | 32,57 | -1,42% | - |
| 13.11.2025 | 33,47 | 33,65 | 33,04 | 33,04 | -1,26% | - |
| 12.11.2025 | 33,58 | 33,68 | 33,40 | 33,46 | -0,03% | - |
| 11.11.2025 | 33,21 | 33,59 | 33,12 | 33,47 | 0,84% | - |
| 10.11.2025 | 32,85 | 33,25 | 32,84 | 33,19 | 0,85% | - |
| 07.11.2025 | 32,26 | 33,03 | 32,25 | 32,91 | 2,33% | - |
| 06.11.2025 | 33,20 | 33,31 | 32,16 | 32,16 | -2,84% | - |
| 05.11.2025 | 33,16 | 33,34 | 32,72 | 33,10 | 0,36% | - |
| 04.11.2025 | 33,76 | 33,77 | 32,87 | 32,98 | -2,60% | - |
| 03.11.2025 | 35,06 | 35,07 | 33,38 | 33,86 | -3,26% | - |
| 31.10.2025 | 35,11 | 36,93 | 34,90 | 35,00 | -0,54% | - |
| 30.10.2025 | 35,47 | 35,56 | 34,97 | 35,19 | -0,65% | - |
| 29.10.2025 | 35,08 | 35,61 | 34,96 | 35,42 | 0,97% | - |
| 28.10.2025 | 35,33 | 35,46 | 34,96 | 35,08 | -0,85% | - |
| 27.10.2025 | 35,50 | 35,54 | 34,96 | 35,38 | 0,31% | - |
| 24.10.2025 | 35,15 | 35,38 | 34,92 | 35,27 | 0,63% | - |
| 23.10.2025 | 34,98 | 35,39 | 34,71 | 35,05 | 0,31% | - |
| 22.10.2025 | 34,76 | 35,19 | 34,58 | 34,94 | 1,39% | - |
| 21.10.2025 | 34,27 | 34,78 | 34,23 | 34,46 | 0,94% | 290,00 |
| 20.10.2025 | 34,03 | 34,42 | 33,85 | 34,14 | 0,50% | - |
| 17.10.2025 | 33,95 | 34,04 | 33,13 | 33,97 | 1,10% | - |
| 16.10.2025 | 33,90 | 34,08 | 33,53 | 33,60 | -1,06% | - |
| 15.10.2025 | 35,94 | 36,00 | 33,67 | 33,96 | -4,23% | - |
| 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% | - |