33,750€
-0,15%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 33,87 | 34,09 | 33,65 | 33,78 | -0,06% | - |
| 15.10.2025 | 35,71 | 35,93 | 33,67 | 33,80 | -5,11% | - |
| 14.10.2025 | 35,52 | 35,82 | 35,22 | 35,62 | 0,08% | - |
| 13.10.2025 | 35,67 | 36,09 | 35,47 | 35,59 | 0,25% | - |
| 10.10.2025 | 36,08 | 36,19 | 35,48 | 35,50 | -1,58% | - |
| 09.10.2025 | 36,26 | 36,34 | 35,87 | 36,07 | -0,44% | - |
| 08.10.2025 | 36,16 | 36,43 | 35,93 | 36,23 | 0,25% | - |
| 07.10.2025 | 36,29 | 36,50 | 36,11 | 36,14 | -0,44% | - |
| 06.10.2025 | 36,18 | 36,54 | 36,05 | 36,30 | 0,19% | - |
| 03.10.2025 | 36,25 | 36,56 | 35,92 | 36,23 | 0,00% | - |
| 02.10.2025 | 36,40 | 36,53 | 35,78 | 36,23 | -0,49% | - |
| 01.10.2025 | 36,39 | 36,53 | 36,14 | 36,41 | -0,14% | - |
| 30.09.2025 | 36,34 | 36,53 | 36,07 | 36,46 | 0,39% | - |
| 29.09.2025 | 36,34 | 36,62 | 35,98 | 36,32 | 0,00% | 4,00 |
| 26.09.2025 | 35,99 | 36,44 | 35,98 | 36,32 | 0,86% | - |
| 25.09.2025 | 36,34 | 36,40 | 35,88 | 36,01 | -0,66% | 500,00 |
| 24.09.2025 | 37,08 | 37,15 | 36,21 | 36,25 | -2,29% | - |
| 23.09.2025 | 37,29 | 37,56 | 37,05 | 37,10 | -0,54% | - |
| 22.09.2025 | 37,59 | 37,72 | 37,20 | 37,30 | -0,75% | - |
| 19.09.2025 | 38,16 | 38,19 | 37,47 | 37,58 | -1,55% | - |
| 18.09.2025 | 38,19 | 38,52 | 38,06 | 38,17 | -0,10% | - |
| 17.09.2025 | 38,61 | 38,64 | 38,07 | 38,21 | -0,98% | - |
| 16.09.2025 | 38,99 | 39,04 | 38,42 | 38,59 | -0,95% | - |
| 15.09.2025 | 39,24 | 39,33 | 38,86 | 38,96 | -0,49% | - |
| 12.09.2025 | 38,97 | 39,41 | 38,78 | 39,15 | 0,82% | - |
| 11.09.2025 | 39,00 | 39,35 | 38,79 | 38,83 | -0,49% | - |
| 10.09.2025 | 38,52 | 39,34 | 38,45 | 39,02 | 1,40% | - |
| 09.09.2025 | 38,44 | 38,77 | 38,35 | 38,48 | 0,05% | - |
| 08.09.2025 | 38,37 | 38,53 | 37,91 | 38,46 | 0,31% | - |
| 05.09.2025 | 37,92 | 38,78 | 37,92 | 38,34 | 1,11% | - |
| 04.09.2025 | 37,88 | 38,17 | 37,79 | 37,92 | 0,16% | - |
| 03.09.2025 | 37,93 | 38,21 | 37,55 | 37,86 | -0,18% | - |
| 02.09.2025 | 38,77 | 38,77 | 37,65 | 37,93 | -2,29% | - |
| 01.09.2025 | 37,85 | 38,84 | 37,84 | 38,82 | 2,51% | - |
| 29.08.2025 | 37,03 | 37,89 | 36,91 | 37,87 | 2,16% | - |
| 28.08.2025 | 37,67 | 37,93 | 36,91 | 37,07 | -1,57% | - |
| 27.08.2025 | 37,71 | 37,88 | 37,50 | 37,66 | -0,13% | - |
| 26.08.2025 | 37,70 | 37,80 | 37,32 | 37,71 | 0,03% | - |
| 25.08.2025 | 37,81 | 38,10 | 37,67 | 37,70 | -0,29% | 300,00 |
| 22.08.2025 | 37,75 | 38,11 | 37,61 | 37,81 | 0,16% | - |
| 21.08.2025 | 37,90 | 37,92 | 37,55 | 37,75 | -0,47% | - |
| 20.08.2025 | 37,21 | 37,95 | 37,07 | 37,93 | 1,96% | - |
| 19.08.2025 | 36,75 | 37,37 | 36,69 | 37,20 | 1,22% | - |
| 18.08.2025 | 36,70 | 36,85 | 36,48 | 36,75 | 0,14% | - |
| 15.08.2025 | 36,91 | 37,00 | 36,52 | 36,70 | -0,57% | - |
| 14.08.2025 | 37,13 | 37,13 | 36,49 | 36,91 | -0,70% | - |
| 13.08.2025 | 36,63 | 37,17 | 36,57 | 37,17 | 1,45% | - |
| 12.08.2025 | 36,41 | 36,71 | 36,34 | 36,64 | 0,85% | - |
| 11.08.2025 | 35,84 | 36,41 | 35,74 | 36,33 | 1,28% | - |
| 08.08.2025 | 35,33 | 35,89 | 35,33 | 35,87 | 1,21% | - |
| 07.08.2025 | 34,96 | 35,49 | 34,95 | 35,44 | 1,37% | - |
| 06.08.2025 | 35,03 | 35,22 | 34,88 | 34,96 | -0,06% | - |
| 05.08.2025 | 34,89 | 35,17 | 34,89 | 34,98 | 0,34% | - |
| 04.08.2025 | 34,36 | 34,88 | 34,36 | 34,86 | 1,40% | - |
| 01.08.2025 | 34,64 | 34,64 | 34,16 | 34,38 | -0,75% | - |
| 31.07.2025 | 34,55 | 34,91 | 34,34 | 34,64 | 0,32% | - |
| 30.07.2025 | 33,98 | 35,07 | 33,94 | 34,53 | 1,17% | - |
| 29.07.2025 | 34,31 | 35,03 | 33,95 | 34,13 | -0,41% | - |
| 28.07.2025 | 36,63 | 36,88 | 33,82 | 34,27 | -6,19% | 442,00 |
| 25.07.2025 | 36,05 | 40,39 | 36,01 | 36,53 | 1,44% | - |
| 24.07.2025 | 35,67 | 36,11 | 35,55 | 36,01 | 0,95% | - |
| 23.07.2025 | 35,35 | 36,11 | 35,35 | 35,67 | 0,91% | - |
| 22.07.2025 | 35,75 | 35,96 | 35,20 | 35,35 | -1,09% | - |
| 21.07.2025 | 36,03 | 36,43 | 35,55 | 35,74 | -0,78% | - |
| 18.07.2025 | 35,99 | 36,34 | 35,92 | 36,02 | 0,08% | - |
| 17.07.2025 | 35,65 | 36,16 | 35,51 | 35,99 | 1,04% | - |
| 16.07.2025 | 35,61 | 35,73 | 35,18 | 35,62 | 0,03% | - |
| 15.07.2025 | 36,07 | 36,28 | 35,58 | 35,61 | -1,25% | - |
| 14.07.2025 | 36,30 | 36,38 | 35,95 | 36,06 | -1,18% | - |
| 11.07.2025 | 37,02 | 37,14 | 36,44 | 36,49 | -1,51% | - |
| 10.07.2025 | 36,57 | 37,13 | 36,47 | 37,05 | 1,34% | - |
| 09.07.2025 | 35,87 | 36,58 | 35,79 | 36,56 | 1,92% | - |
| 08.07.2025 | 35,65 | 35,93 | 35,65 | 35,87 | 0,67% | - |
| 07.07.2025 | 35,26 | 35,90 | 35,24 | 35,63 | 1,22% | - |
| 04.07.2025 | 36,19 | 36,19 | 33,77 | 35,20 | -2,74% | - |
| 03.07.2025 | 35,95 | 36,31 | 35,83 | 36,19 | 0,84% | - |
| 02.07.2025 | 35,76 | 36,24 | 35,76 | 35,89 | 0,34% | - |
| 01.07.2025 | 35,62 | 36,08 | 35,56 | 35,77 | 0,42% | - |
| 30.06.2025 | 35,77 | 36,04 | 35,44 | 35,62 | -0,31% | - |
| 27.06.2025 | 35,05 | 35,79 | 35,01 | 35,73 | 2,00% | - |
| 26.06.2025 | 35,49 | 35,71 | 34,89 | 35,03 | -1,32% | - |
| 25.06.2025 | 35,67 | 35,88 | 35,45 | 35,50 | -0,53% | - |
| 24.06.2025 | 34,53 | 35,69 | 34,53 | 35,69 | 3,90% | - |
| 23.06.2025 | 33,98 | 34,35 | 33,52 | 34,35 | 0,91% | - |
| 20.06.2025 | 34,00 | 34,39 | 33,98 | 34,04 | 0,12% | - |
| 19.06.2025 | 34,02 | 34,13 | 33,60 | 34,00 | -0,21% | - |
| 18.06.2025 | 34,31 | 34,49 | 33,78 | 34,07 | -0,58% | - |
| 17.06.2025 | 34,27 | 34,66 | 34,13 | 34,27 | 0,09% | - |
| 16.06.2025 | 34,05 | 34,90 | 34,03 | 34,24 | 0,56% | - |
| 13.06.2025 | 34,81 | 34,81 | 33,90 | 34,05 | -2,18% | - |
| 12.06.2025 | 34,42 | 35,13 | 34,07 | 34,81 | 1,13% | - |
| 11.06.2025 | 34,47 | 34,95 | 34,39 | 34,42 | -0,43% | - |
| 10.06.2025 | 34,31 | 34,67 | 34,10 | 34,57 | 0,70% | - |
| 09.06.2025 | 34,43 | 34,82 | 34,30 | 34,33 | -0,46% | - |
| 06.06.2025 | 34,28 | 34,54 | 34,25 | 34,49 | 0,67% | - |
| 05.06.2025 | 34,73 | 34,85 | 34,19 | 34,26 | -1,41% | - |
| 04.06.2025 | 34,02 | 34,88 | 33,95 | 34,75 | 2,18% | - |
| 03.06.2025 | 33,93 | 34,03 | 33,45 | 34,01 | 0,06% | - |
| 02.06.2025 | 34,16 | 34,16 | 33,48 | 33,99 | -0,47% | - |
| 30.05.2025 | 34,45 | 34,48 | 33,87 | 34,15 | -0,87% | - |