41,470€
-2,70%
Echtzeit-Aktienkurs LOOMIS AB SERIES
Bid:
Ask:
Aktienkurse zur LOOMIS AB SERIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 40,14 | 41,72 | 40,14 | 41,05 | 2,14% | 4.217,00 |
| 04.05.2026 | 39,93 | 40,66 | 39,47 | 40,19 | 0,98% | - |
| 30.04.2026 | 39,01 | 39,91 | 38,83 | 39,80 | 1,69% | - |
| 29.04.2026 | 39,28 | 39,45 | 39,07 | 39,14 | -0,28% | - |
| 28.04.2026 | 39,66 | 39,70 | 39,01 | 39,25 | -1,36% | - |
| 27.04.2026 | 40,14 | 40,41 | 39,74 | 39,79 | -0,90% | - |
| 24.04.2026 | 39,91 | 40,67 | 39,84 | 40,15 | 0,63% | - |
| 23.04.2026 | 39,79 | 40,40 | 39,54 | 39,90 | -0,08% | 4.600,00 |
| 22.04.2026 | 40,86 | 40,88 | 39,90 | 39,93 | -1,53% | - |
| 21.04.2026 | 41,53 | 41,72 | 40,47 | 40,55 | -2,31% | - |
| 20.04.2026 | 42,81 | 42,90 | 40,27 | 41,51 | -3,76% | 148,00 |
| 17.04.2026 | 42,73 | 43,40 | 42,70 | 43,13 | 0,96% | - |
| 16.04.2026 | 42,65 | 43,18 | 42,58 | 42,72 | 0,38% | - |
| 15.04.2026 | 42,79 | 42,89 | 42,43 | 42,56 | -0,65% | 17,00 |
| 14.04.2026 | 41,47 | 43,23 | 41,45 | 42,84 | 2,96% | 14,00 |
| 13.04.2026 | 40,99 | 41,61 | 40,97 | 41,61 | 0,82% | - |
| 10.04.2026 | 41,00 | 41,74 | 40,93 | 41,27 | 0,49% | - |
| 09.04.2026 | 41,12 | 41,57 | 40,77 | 41,07 | -0,29% | - |
| 08.04.2026 | 42,45 | 42,53 | 41,04 | 41,19 | 1,70% | - |
| 07.04.2026 | 40,23 | 40,90 | 40,02 | 40,50 | 0,02% | - |
| 02.04.2026 | 39,95 | 40,57 | 39,93 | 40,49 | -0,61% | - |
| 01.04.2026 | 39,69 | 40,84 | 39,67 | 40,74 | 3,01% | - |
| 31.03.2026 | 39,47 | 40,03 | 39,00 | 39,55 | 1,13% | - |
| 30.03.2026 | 38,51 | 39,47 | 38,24 | 39,11 | 1,66% | - |
| 27.03.2026 | 38,91 | 38,93 | 37,78 | 38,47 | -1,21% | - |
| 26.03.2026 | 38,20 | 39,16 | 38,12 | 38,94 | 1,54% | - |
| 25.03.2026 | 37,57 | 38,59 | 37,45 | 38,35 | 1,97% | - |
| 24.03.2026 | 37,67 | 37,96 | 37,11 | 37,61 | -0,61% | - |
| 23.03.2026 | 36,81 | 38,54 | 36,15 | 37,84 | 1,45% | - |
| 20.03.2026 | 38,03 | 38,32 | 37,07 | 37,30 | -1,92% | 58,00 |
| 19.03.2026 | 38,91 | 39,01 | 37,61 | 38,03 | -2,19% | 270,00 |
| 18.03.2026 | 39,87 | 39,95 | 38,83 | 38,88 | -1,89% | 22,00 |
| 17.03.2026 | 39,35 | 40,06 | 39,16 | 39,63 | 0,61% | - |
| 16.03.2026 | 39,00 | 39,48 | 38,58 | 39,39 | 1,57% | 15,00 |
| 13.03.2026 | 39,21 | 39,21 | 38,32 | 38,78 | -1,15% | - |
| 12.03.2026 | 39,77 | 40,31 | 39,13 | 39,23 | -1,70% | 462,00 |
| 11.03.2026 | 39,87 | 40,39 | 39,40 | 39,91 | 0,48% | - |
| 10.03.2026 | 39,97 | 40,41 | 39,63 | 39,72 | -0,72% | - |
| 09.03.2026 | 40,10 | 40,35 | 39,49 | 40,01 | -1,72% | - |
| 06.03.2026 | 40,97 | 41,40 | 40,20 | 40,71 | -0,39% | 7,00 |
| 05.03.2026 | 41,25 | 41,35 | 40,54 | 40,87 | -1,49% | 4,00 |
| 04.03.2026 | 40,68 | 41,58 | 40,26 | 41,49 | 1,87% | - |
| 03.03.2026 | 41,84 | 41,88 | 40,24 | 40,73 | -3,21% | - |
| 02.03.2026 | 42,13 | 42,37 | 41,50 | 42,08 | -1,98% | - |
| 27.02.2026 | 42,59 | 43,11 | 42,57 | 42,93 | 0,82% | - |
| 26.02.2026 | 42,08 | 42,63 | 41,98 | 42,58 | 1,16% | - |
| 25.02.2026 | 41,83 | 42,26 | 41,45 | 42,09 | 0,77% | 25,00 |
| 24.02.2026 | 41,52 | 42,26 | 41,26 | 41,77 | 0,72% | 72,00 |
| 23.02.2026 | 42,09 | 42,13 | 41,33 | 41,47 | -1,47% | - |
| 20.02.2026 | 41,89 | 42,31 | 41,80 | 42,09 | 0,53% | - |
| 19.02.2026 | 41,08 | 41,92 | 40,97 | 41,87 | 1,95% | - |
| 18.02.2026 | 41,19 | 41,69 | 41,00 | 41,07 | -0,34% | - |
| 17.02.2026 | 40,51 | 41,47 | 40,40 | 41,21 | 1,60% | - |
| 16.02.2026 | 40,15 | 40,68 | 39,92 | 40,56 | 1,02% | 600,00 |
| 13.02.2026 | 39,94 | 40,27 | 39,87 | 40,15 | 0,43% | - |
| 12.02.2026 | 40,28 | 40,44 | 39,84 | 39,98 | -0,55% | - |
| 11.02.2026 | 40,34 | 40,52 | 39,86 | 40,20 | -0,12% | - |
| 10.02.2026 | 39,47 | 40,27 | 39,15 | 40,25 | 1,92% | - |
| 09.02.2026 | 39,35 | 39,55 | 39,04 | 39,49 | 0,59% | - |
| 06.02.2026 | 38,95 | 39,27 | 38,05 | 39,26 | 1,00% | - |
| 05.02.2026 | 38,49 | 39,19 | 38,27 | 38,87 | 1,14% | - |
| 04.02.2026 | 35,19 | 38,86 | 35,17 | 38,43 | 9,27% | 1.866,00 |
| 03.02.2026 | 35,77 | 35,85 | 34,85 | 35,17 | -1,15% | - |
| 02.02.2026 | 34,79 | 35,73 | 34,75 | 35,58 | 1,92% | - |
| 30.01.2026 | 35,30 | 35,48 | 34,91 | 34,91 | -1,27% | - |
| 29.01.2026 | 35,68 | 35,68 | 35,24 | 35,36 | -0,70% | - |
| 28.01.2026 | 35,88 | 35,92 | 35,28 | 35,61 | -0,78% | - |
| 27.01.2026 | 35,32 | 36,01 | 35,23 | 35,89 | 1,61% | - |
| 26.01.2026 | 36,04 | 36,06 | 35,30 | 35,32 | -1,67% | - |
| 23.01.2026 | 36,13 | 36,14 | 35,64 | 35,92 | -0,53% | - |
| 22.01.2026 | 35,63 | 36,19 | 35,55 | 36,11 | 1,55% | 22,00 |
| 21.01.2026 | 35,04 | 35,71 | 34,73 | 35,56 | 1,66% | - |
| 20.01.2026 | 34,99 | 35,11 | 34,58 | 34,98 | -0,09% | - |
| 19.01.2026 | 35,20 | 35,34 | 34,75 | 35,01 | -1,21% | - |
| 16.01.2026 | 35,54 | 35,63 | 35,19 | 35,44 | -0,37% | - |
| 15.01.2026 | 35,26 | 35,63 | 34,81 | 35,57 | 1,34% | - |
| 14.01.2026 | 34,67 | 35,15 | 34,59 | 35,10 | 1,36% | 15,00 |
| 13.01.2026 | 35,59 | 35,59 | 34,45 | 34,63 | -2,62% | - |
| 12.01.2026 | 35,49 | 35,84 | 35,38 | 35,56 | 0,17% | - |
| 09.01.2026 | 35,67 | 35,69 | 35,32 | 35,50 | -0,64% | 60,00 |
| 08.01.2026 | 35,71 | 35,77 | 35,33 | 35,73 | -0,03% | - |
| 07.01.2026 | 35,13 | 35,85 | 35,00 | 35,74 | 1,74% | 14,00 |
| 06.01.2026 | 35,18 | 35,26 | 35,08 | 35,13 | -0,06% | - |
| 05.01.2026 | 35,33 | 35,37 | 34,84 | 35,15 | -0,20% | - |
| 02.01.2026 | 36,06 | 36,07 | 35,08 | 35,22 | -1,84% | - |
| 30.12.2025 | 35,93 | 36,04 | 35,77 | 35,88 | -0,11% | - |
| 29.12.2025 | 35,87 | 35,97 | 35,60 | 35,92 | 0,36% | 806,00 |
| 23.12.2025 | 35,57 | 35,91 | 35,54 | 35,79 | 0,68% | - |
| 22.12.2025 | 35,29 | 35,66 | 35,24 | 35,55 | 0,68% | 15,00 |
| 19.12.2025 | 35,15 | 35,32 | 34,94 | 35,31 | 0,31% | - |
| 18.12.2025 | 34,51 | 35,22 | 34,49 | 35,20 | 2,12% | - |
| 17.12.2025 | 34,54 | 34,61 | 34,19 | 34,47 | -0,14% | - |
| 16.12.2025 | 34,33 | 34,71 | 34,13 | 34,52 | 0,47% | - |
| 15.12.2025 | 34,08 | 34,64 | 34,08 | 34,36 | 0,85% | 58,00 |
| 12.12.2025 | 34,33 | 34,56 | 33,97 | 34,07 | -0,12% | 4.800,00 |
| 11.12.2025 | 34,09 | 34,52 | 34,08 | 34,11 | -0,23% | 120,00 |
| 10.12.2025 | 33,96 | 34,44 | 33,63 | 34,19 | 0,62% | - |
| 09.12.2025 | 34,09 | 34,42 | 33,68 | 33,98 | -0,21% | - |
| 08.12.2025 | 34,17 | 34,39 | 33,97 | 34,05 | -0,38% | 14,00 |
| 05.12.2025 | 34,76 | 34,98 | 34,15 | 34,18 | -1,70% | - |