35,060€
0,63%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 34,98 | 35,08 | 34,98 | 35,06 | 0,06% | - |
| 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% | - |
| 28.05.2025 | 34,35 | 34,70 | 34,16 | 34,24 | -0,67% | - |
| 27.05.2025 | 35,12 | 35,37 | 34,34 | 34,47 | -2,07% | - |
| 26.05.2025 | 34,87 | 35,22 | 34,76 | 35,20 | 1,91% | - |
| 23.05.2025 | 34,29 | 34,94 | 34,04 | 34,54 | 0,55% | - |
| 22.05.2025 | 34,60 | 34,76 | 34,16 | 34,35 | -0,58% | - |
| 21.05.2025 | 34,48 | 34,89 | 34,38 | 34,55 | 0,03% | - |
| 20.05.2025 | 33,89 | 34,60 | 33,76 | 34,54 | 1,65% | - |
| 19.05.2025 | 33,42 | 33,98 | 33,07 | 33,98 | 1,13% | 50,00 |
| 16.05.2025 | 33,92 | 34,03 | 33,39 | 33,60 | -0,97% | - |
| 15.05.2025 | 33,50 | 33,96 | 33,32 | 33,93 | 1,04% | - |
| 14.05.2025 | 33,35 | 33,99 | 33,28 | 33,58 | 0,75% | - |
| 13.05.2025 | 33,44 | 33,89 | 33,33 | 33,33 | -0,83% | - |
| 12.05.2025 | 32,89 | 33,98 | 32,71 | 33,61 | 2,85% | - |
| 09.05.2025 | 32,98 | 33,08 | 32,55 | 32,68 | -0,67% | - |
| 08.05.2025 | 33,96 | 33,99 | 32,79 | 32,90 | -3,18% | - |
| 07.05.2025 | 37,02 | 37,07 | 33,76 | 33,98 | -8,24% | - |
| 06.05.2025 | 36,40 | 37,15 | 36,15 | 37,03 | 1,54% | - |
| 05.05.2025 | 36,57 | 36,64 | 36,14 | 36,47 | -0,44% | - |
| 02.05.2025 | 37,05 | 37,32 | 36,42 | 36,63 | -0,73% | - |
| 30.04.2025 | 36,66 | 37,82 | 36,36 | 36,90 | 3,30% | - |
| 29.04.2025 | 36,12 | 36,32 | 35,48 | 35,72 | -1,41% | - |
| 28.04.2025 | 35,86 | 36,28 | 35,68 | 36,23 | 0,00% | 6,00 |
| 25.04.2025 | 36,14 | 36,45 | 35,72 | 36,23 | 0,33% | - |
| 24.04.2025 | 35,32 | 36,14 | 35,20 | 36,11 | 2,09% | - |
| 23.04.2025 | 35,75 | 36,07 | 35,29 | 35,37 | 0,03% | - |
| 22.04.2025 | 34,61 | 35,63 | 34,23 | 35,36 | 1,29% | - |
| 17.04.2025 | 34,35 | 35,12 | 33,89 | 34,91 | 2,20% | - |
| 16.04.2025 | 33,96 | 34,60 | 33,91 | 34,16 | -1,10% | - |
| 15.04.2025 | 34,14 | 35,06 | 34,14 | 34,54 | 1,11% | - |
| 14.04.2025 | 34,25 | 34,58 | 33,77 | 34,16 | -0,06% | - |
| 11.04.2025 | 33,85 | 34,32 | 32,99 | 34,18 | 1,15% | - |
| 10.04.2025 | 35,20 | 35,57 | 33,08 | 33,79 | -4,71% | - |
| 09.04.2025 | 33,13 | 35,79 | 32,43 | 35,46 | 5,91% | - |
| 08.04.2025 | 34,12 | 34,66 | 32,85 | 33,48 | 0,09% | - |
| 07.04.2025 | 33,83 | 35,02 | 31,98 | 33,45 | -3,66% | - |
| 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 |