44,000€
2,66%
Echtzeit-Aktienkurs LOOMIS AB SERIES
Bid:
Ask:
Aktienkurse zur LOOMIS AB SERIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 43,77 | 44,05 | 43,38 | 44,00 | 2,30% | - |
| 22.05.2026 | 43,46 | 43,64 | 42,75 | 43,01 | -1,04% | - |
| 21.05.2026 | 43,44 | 43,98 | 42,99 | 43,46 | -0,48% | - |
| 20.05.2026 | 42,35 | 43,91 | 42,33 | 43,67 | 2,68% | - |
| 19.05.2026 | 42,42 | 43,14 | 42,04 | 42,53 | -0,09% | - |
| 18.05.2026 | 41,18 | 42,59 | 41,04 | 42,57 | 2,33% | - |
| 15.05.2026 | 41,47 | 41,96 | 41,35 | 41,60 | -1,19% | - |
| 14.05.2026 | 42,02 | 42,36 | 41,86 | 42,10 | 0,31% | - |
| 13.05.2026 | 41,33 | 42,00 | 41,13 | 41,97 | 1,94% | - |
| 12.05.2026 | 41,61 | 41,73 | 40,71 | 41,17 | -1,62% | - |
| 11.05.2026 | 41,44 | 42,38 | 41,39 | 41,85 | 0,53% | - |
| 08.05.2026 | 42,67 | 42,75 | 41,39 | 41,63 | -2,28% | - |
| 07.05.2026 | 42,40 | 44,25 | 40,96 | 42,60 | 1,19% | - |
| 06.05.2026 | 41,36 | 42,20 | 41,05 | 42,10 | 2,81% | - |
| 05.05.2026 | 40,13 | 41,68 | 40,07 | 40,95 | 2,04% | - |
| 04.05.2026 | 40,13 | 40,66 | 39,47 | 40,13 | 0,43% | - |
| 30.04.2026 | 38,77 | 40,05 | 38,65 | 39,96 | 2,44% | - |
| 29.04.2026 | 39,17 | 39,44 | 38,93 | 39,01 | -0,18% | - |
| 28.04.2026 | 39,63 | 39,65 | 39,02 | 39,08 | -1,56% | - |
| 27.04.2026 | 40,20 | 40,42 | 39,63 | 39,70 | -1,54% | - |
| 24.04.2026 | 39,85 | 40,66 | 39,77 | 40,32 | 1,23% | - |
| 23.04.2026 | 39,63 | 40,35 | 39,41 | 39,83 | -0,35% | - |
| 22.04.2026 | 40,81 | 40,87 | 39,83 | 39,97 | -0,99% | - |
| 21.04.2026 | 41,51 | 41,72 | 40,31 | 40,37 | -2,65% | - |
| 20.04.2026 | 42,89 | 42,91 | 40,30 | 41,47 | -4,18% | - |
| 17.04.2026 | 42,88 | 43,52 | 42,77 | 43,28 | 1,24% | - |
| 16.04.2026 | 42,89 | 43,18 | 42,58 | 42,75 | 0,23% | - |
| 15.04.2026 | 42,65 | 42,85 | 42,44 | 42,65 | -0,35% | - |
| 14.04.2026 | 41,69 | 43,22 | 41,65 | 42,80 | 2,54% | - |
| 13.04.2026 | 40,76 | 41,76 | 40,76 | 41,74 | 0,82% | - |
| 10.04.2026 | 41,18 | 41,73 | 40,94 | 41,40 | 0,49% | - |
| 09.04.2026 | 41,17 | 41,56 | 40,77 | 41,20 | -0,36% | - |
| 08.04.2026 | 42,64 | 42,73 | 41,04 | 41,35 | 1,70% | - |
| 07.04.2026 | 40,34 | 40,87 | 40,03 | 40,66 | 0,10% | - |
| 02.04.2026 | 39,79 | 40,67 | 39,75 | 40,62 | -0,39% | - |
| 01.04.2026 | 39,86 | 40,89 | 39,84 | 40,78 | 2,75% | - |
| 31.03.2026 | 39,43 | 40,03 | 38,95 | 39,69 | 1,72% | - |
| 30.03.2026 | 38,31 | 39,47 | 38,24 | 39,02 | 1,85% | - |
| 27.03.2026 | 39,13 | 39,15 | 37,79 | 38,31 | -1,84% | - |
| 26.03.2026 | 38,33 | 39,30 | 38,13 | 39,03 | 1,27% | - |
| 25.03.2026 | 37,71 | 38,72 | 37,55 | 38,54 | 2,07% | - |
| 24.03.2026 | 37,53 | 37,96 | 37,13 | 37,76 | -0,42% | - |
| 23.03.2026 | 36,57 | 38,54 | 36,15 | 37,92 | 2,10% | - |
| 20.03.2026 | 37,84 | 38,28 | 36,94 | 37,14 | -2,06% | 1.620,00 |
| 19.03.2026 | 38,71 | 38,88 | 37,47 | 37,92 | -2,24% | - |
| 18.03.2026 | 40,04 | 40,06 | 38,67 | 38,79 | -2,14% | - |
| 17.03.2026 | 39,25 | 40,05 | 39,17 | 39,64 | 0,33% | - |
| 16.03.2026 | 39,25 | 39,59 | 38,58 | 39,51 | 2,01% | - |
| 13.03.2026 | 39,16 | 39,21 | 38,32 | 38,73 | -1,05% | - |
| 12.03.2026 | 39,56 | 40,30 | 39,13 | 39,14 | -2,20% | - |
| 11.03.2026 | 39,67 | 40,41 | 39,35 | 40,02 | 1,24% | - |
| 10.03.2026 | 40,08 | 40,42 | 39,49 | 39,53 | -1,22% | - |
| 09.03.2026 | 39,60 | 40,38 | 39,30 | 40,02 | -2,10% | - |
| 06.03.2026 | 41,16 | 41,38 | 40,23 | 40,88 | -0,24% | - |
| 05.03.2026 | 41,11 | 41,20 | 40,55 | 40,98 | -1,13% | - |
| 04.03.2026 | 40,49 | 41,58 | 40,35 | 41,45 | 1,47% | - |
| 03.03.2026 | 41,64 | 41,68 | 40,23 | 40,85 | -2,85% | - |
| 02.03.2026 | 41,97 | 42,38 | 41,50 | 42,05 | -1,59% | - |
| 27.02.2026 | 42,74 | 43,11 | 42,66 | 42,73 | 0,05% | - |
| 26.02.2026 | 41,93 | 42,74 | 41,93 | 42,71 | 1,45% | - |
| 25.02.2026 | 41,85 | 42,27 | 41,51 | 42,10 | 0,79% | - |
| 24.02.2026 | 41,57 | 42,27 | 41,27 | 41,77 | 0,58% | - |
| 23.02.2026 | 41,92 | 42,05 | 41,37 | 41,53 | -1,47% | - |
| 20.02.2026 | 41,91 | 42,32 | 41,81 | 42,15 | 0,64% | - |
| 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% | - |