34,570€
-7,49%
Echtzeit-Aktienkurs LOOMIS AB SERIES
Bid:
Ask:
Aktienkurse zur LOOMIS AB SERIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 37,37 | 37,39 | 34,54 | 34,60 | -7,41% | - |
| 03.04.2025 | 37,80 | 38,29 | 37,33 | 37,37 | -2,30% | - |
| 02.04.2025 | 38,48 | 38,48 | 37,65 | 38,25 | -0,60% | - |
| 01.04.2025 | 37,61 | 38,79 | 37,44 | 38,48 | 2,20% | - |
| 31.03.2025 | 38,04 | 38,05 | 37,07 | 37,65 | -1,34% | - |
| 28.03.2025 | 37,57 | 38,38 | 37,41 | 38,16 | 1,44% | - |
| 27.03.2025 | 38,01 | 38,01 | 37,37 | 37,62 | -1,03% | - |
| 26.03.2025 | 37,98 | 38,35 | 37,63 | 38,01 | 0,08% | - |
| 25.03.2025 | 37,39 | 37,98 | 37,19 | 37,98 | 1,52% | - |
| 24.03.2025 | 37,35 | 37,72 | 36,93 | 37,41 | 0,19% | - |
| 21.03.2025 | 37,17 | 37,46 | 36,99 | 37,34 | 0,30% | - |
| 20.03.2025 | 37,40 | 37,80 | 36,66 | 37,23 | -0,51% | - |
| 19.03.2025 | 36,74 | 37,89 | 36,50 | 37,42 | 1,93% | - |
| 18.03.2025 | 36,71 | 36,94 | 36,56 | 36,71 | 0,03% | - |
| 17.03.2025 | 36,57 | 36,83 | 36,28 | 36,70 | 0,36% | - |
| 14.03.2025 | 35,91 | 36,65 | 35,85 | 36,57 | 2,21% | - |
| 13.03.2025 | 36,17 | 36,25 | 35,57 | 35,78 | -1,27% | - |
| 12.03.2025 | 36,09 | 36,50 | 35,95 | 36,24 | 0,42% | - |
| 11.03.2025 | 36,60 | 36,85 | 35,77 | 36,09 | -1,39% | - |
| 10.03.2025 | 36,87 | 36,94 | 36,28 | 36,60 | -0,79% | - |
| 07.03.2025 | 36,02 | 36,90 | 35,97 | 36,89 | 2,30% | - |
| 06.03.2025 | 37,08 | 37,39 | 35,80 | 36,06 | -2,75% | - |
| 05.03.2025 | 36,91 | 37,28 | 36,63 | 37,08 | 0,35% | - |
| 04.03.2025 | 37,67 | 37,78 | 36,55 | 36,95 | -2,09% | - |
| 03.03.2025 | 37,36 | 38,11 | 37,32 | 37,74 | 1,23% | - |
| 28.02.2025 | 37,62 | 37,81 | 36,93 | 37,28 | -0,88% | - |
| 27.02.2025 | 37,31 | 37,92 | 37,27 | 37,61 | 0,86% | - |
| 26.02.2025 | 37,44 | 37,73 | 37,19 | 37,29 | -0,40% | - |
| 25.02.2025 | 36,47 | 37,57 | 36,42 | 37,44 | 2,66% | - |
| 24.02.2025 | 36,90 | 36,99 | 36,44 | 36,47 | -0,44% | - |
| 21.02.2025 | 36,59 | 37,09 | 36,40 | 36,63 | 0,11% | - |
| 20.02.2025 | 35,95 | 36,77 | 35,95 | 36,59 | 1,84% | - |
| 19.02.2025 | 36,70 | 36,70 | 35,77 | 35,93 | -2,07% | - |
| 18.02.2025 | 36,67 | 36,99 | 36,44 | 36,69 | 0,05% | - |
| 17.02.2025 | 35,90 | 36,68 | 35,82 | 36,67 | 2,00% | - |
| 14.02.2025 | 35,93 | 36,14 | 35,79 | 35,95 | 0,08% | - |
| 13.02.2025 | 36,33 | 36,50 | 35,80 | 35,92 | -1,05% | - |
| 12.02.2025 | 37,17 | 37,17 | 36,09 | 36,30 | -2,29% | - |
| 11.02.2025 | 36,65 | 37,19 | 36,55 | 37,15 | 1,34% | - |
| 10.02.2025 | 35,98 | 36,71 | 35,98 | 36,66 | 1,89% | - |
| 07.02.2025 | 35,61 | 36,20 | 35,60 | 35,98 | 0,98% | - |
| 06.02.2025 | 35,47 | 36,42 | 35,26 | 35,63 | 0,51% | - |
| 05.02.2025 | 31,17 | 35,47 | 31,03 | 35,45 | 13,73% | 862,00 |
| 04.02.2025 | 30,86 | 31,26 | 30,53 | 31,17 | 1,00% | - |
| 03.02.2025 | 30,30 | 30,95 | 29,90 | 30,86 | 0,82% | - |
| 31.01.2025 | 30,67 | 30,89 | 30,56 | 30,61 | -0,20% | - |
| 30.01.2025 | 30,37 | 30,80 | 30,30 | 30,67 | 1,02% | - |
| 29.01.2025 | 30,10 | 30,60 | 30,10 | 30,36 | 0,86% | - |
| 28.01.2025 | 29,86 | 30,13 | 29,43 | 30,10 | 0,67% | - |
| 27.01.2025 | 29,54 | 29,90 | 29,12 | 29,90 | 1,25% | - |
| 24.01.2025 | 29,39 | 29,76 | 29,39 | 29,53 | 0,48% | - |
| 23.01.2025 | 29,07 | 29,41 | 28,99 | 29,39 | 1,10% | - |
| 22.01.2025 | 29,15 | 29,32 | 28,91 | 29,07 | -0,24% | - |
| 21.01.2025 | 28,97 | 29,16 | 28,84 | 29,14 | 0,55% | - |
| 20.01.2025 | 29,22 | 29,36 | 28,79 | 28,98 | -0,86% | - |
| 17.01.2025 | 29,61 | 29,73 | 29,12 | 29,23 | -1,28% | - |
| 16.01.2025 | 28,43 | 29,66 | 28,43 | 29,61 | 4,00% | - |
| 15.01.2025 | 28,16 | 28,50 | 28,16 | 28,47 | 1,10% | - |
| 14.01.2025 | 28,36 | 28,55 | 28,08 | 28,16 | -0,67% | - |
| 13.01.2025 | 28,64 | 28,64 | 28,17 | 28,35 | -0,91% | - |
| 10.01.2025 | 28,99 | 29,09 | 28,53 | 28,61 | -1,38% | - |
| 09.01.2025 | 29,05 | 29,05 | 28,78 | 29,01 | -0,17% | - |
| 08.01.2025 | 29,19 | 29,34 | 28,86 | 29,06 | -0,45% | - |
| 07.01.2025 | 29,70 | 29,87 | 29,13 | 29,19 | -1,65% | - |
| 06.01.2025 | 29,50 | 29,90 | 29,48 | 29,68 | 0,61% | - |
| 03.01.2025 | 29,57 | 29,80 | 29,43 | 29,50 | -0,24% | - |
| 02.01.2025 | 29,31 | 29,87 | 29,28 | 29,57 | 0,92% | - |
| 30.12.2024 | 29,65 | 29,65 | 29,28 | 29,30 | -0,91% | - |
| 27.12.2024 | 29,66 | 29,81 | 29,43 | 29,57 | -0,27% | - |
| 23.12.2024 | 29,86 | 29,87 | 29,47 | 29,65 | -0,50% | - |
| 20.12.2024 | 29,88 | 30,00 | 29,53 | 29,80 | -0,60% | - |
| 19.12.2024 | 29,58 | 30,06 | 29,49 | 29,98 | 1,35% | - |
| 18.12.2024 | 29,71 | 30,00 | 29,48 | 29,58 | -0,37% | - |
| 17.12.2024 | 29,64 | 29,78 | 29,35 | 29,69 | 0,17% | - |
| 16.12.2024 | 30,05 | 30,07 | 29,50 | 29,64 | -1,43% | - |
| 13.12.2024 | 30,29 | 30,53 | 30,01 | 30,07 | -0,73% | - |
| 12.12.2024 | 30,41 | 30,44 | 29,84 | 30,29 | -0,39% | - |
| 11.12.2024 | 30,31 | 30,77 | 30,07 | 30,41 | 0,33% | - |
| 10.12.2024 | 29,85 | 30,52 | 29,79 | 30,31 | 1,54% | - |
| 09.12.2024 | 30,18 | 30,34 | 29,85 | 29,85 | -1,03% | - |
| 06.12.2024 | 30,23 | 30,48 | 30,15 | 30,16 | -0,23% | - |
| 05.12.2024 | 29,82 | 30,46 | 29,73 | 30,23 | 1,44% | - |
| 04.12.2024 | 30,14 | 30,26 | 29,43 | 29,80 | -1,19% | - |
| 03.12.2024 | 29,65 | 30,55 | 29,59 | 30,16 | 1,72% | - |
| 02.12.2024 | 28,82 | 29,86 | 28,61 | 29,65 | 2,67% | - |
| 29.11.2024 | 28,80 | 28,97 | 28,65 | 28,88 | 0,28% | - |
| 28.11.2024 | 29,18 | 29,41 | 28,61 | 28,80 | -1,30% | - |
| 27.11.2024 | 28,94 | 29,21 | 28,87 | 29,18 | 0,83% | - |
| 26.11.2024 | 29,04 | 29,21 | 28,81 | 28,94 | -0,62% | - |
| 25.11.2024 | 28,56 | 29,30 | 28,54 | 29,12 | 2,03% | - |
| 22.11.2024 | 28,34 | 28,58 | 27,92 | 28,54 | 0,71% | - |
| 21.11.2024 | 28,10 | 28,38 | 27,96 | 28,34 | 0,85% | - |
| 20.11.2024 | 28,37 | 28,62 | 27,90 | 28,10 | -0,81% | - |
| 19.11.2024 | 28,27 | 28,53 | 28,05 | 28,33 | 0,21% | - |
| 18.11.2024 | 28,28 | 28,66 | 28,25 | 28,27 | -0,04% | - |
| 15.11.2024 | 28,72 | 28,99 | 28,17 | 28,28 | -1,53% | - |
| 14.11.2024 | 29,40 | 29,50 | 28,48 | 28,72 | -2,31% | - |
| 13.11.2024 | 29,59 | 29,67 | 28,88 | 29,40 | -0,57% | - |
| 12.11.2024 | 30,45 | 30,56 | 29,44 | 29,57 | -2,89% | - |
| 11.11.2024 | 29,93 | 30,53 | 29,90 | 30,45 | 1,87% | - |