42,130€
0,77%
Echtzeit-Aktienkurs LOOMIS AB SERIES
Bid:
Ask:
Aktienkurse zur LOOMIS AB SERIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 41,93 | 42,31 | 41,81 | 42,12 | 0,74% | - |
| 19.02.2026 | 41,09 | 41,93 | 40,97 | 41,81 | 1,78% | - |
| 18.02.2026 | 41,19 | 41,69 | 41,07 | 41,08 | -0,17% | - |
| 17.02.2026 | 40,54 | 41,47 | 40,34 | 41,15 | 1,50% | - |
| 16.02.2026 | 39,94 | 40,69 | 39,92 | 40,54 | 1,55% | - |
| 13.02.2026 | 40,00 | 40,28 | 39,87 | 39,92 | -0,30% | - |
| 12.02.2026 | 40,35 | 40,46 | 39,84 | 40,04 | -0,62% | - |
| 11.02.2026 | 40,29 | 40,53 | 39,86 | 40,29 | 0,07% | - |
| 10.02.2026 | 39,59 | 40,31 | 39,17 | 40,26 | 1,74% | - |
| 09.02.2026 | 39,45 | 39,58 | 39,04 | 39,57 | 0,51% | - |
| 06.02.2026 | 39,07 | 39,39 | 38,05 | 39,37 | 0,82% | - |
| 05.02.2026 | 38,30 | 39,28 | 38,24 | 39,05 | 1,91% | - |
| 04.02.2026 | 35,21 | 38,86 | 35,21 | 38,32 | 9,27% | - |
| 03.02.2026 | 35,80 | 35,93 | 34,87 | 35,07 | -1,85% | - |
| 02.02.2026 | 34,85 | 35,77 | 34,59 | 35,73 | 1,85% | - |
| 30.01.2026 | 35,43 | 35,48 | 34,98 | 35,08 | -0,82% | - |
| 29.01.2026 | 35,47 | 35,70 | 35,21 | 35,37 | -0,51% | - |
| 28.01.2026 | 35,84 | 35,98 | 35,30 | 35,55 | -0,81% | - |
| 27.01.2026 | 35,29 | 36,02 | 35,24 | 35,84 | 1,47% | - |
| 26.01.2026 | 35,95 | 36,08 | 35,27 | 35,32 | -1,92% | - |
| 23.01.2026 | 36,09 | 36,13 | 35,66 | 36,01 | -0,22% | - |
| 22.01.2026 | 35,69 | 36,19 | 35,59 | 36,09 | 1,23% | - |
| 21.01.2026 | 35,01 | 35,80 | 34,74 | 35,65 | 1,94% | - |
| 20.01.2026 | 34,98 | 35,10 | 34,58 | 34,97 | -0,11% | - |
| 19.01.2026 | 35,30 | 35,34 | 34,75 | 35,01 | -1,30% | - |
| 16.01.2026 | 35,50 | 35,63 | 35,19 | 35,47 | -0,17% | - |
| 15.01.2026 | 35,18 | 35,62 | 34,80 | 35,53 | 1,05% | - |
| 14.01.2026 | 34,72 | 35,17 | 34,62 | 35,16 | 1,33% | - |
| 13.01.2026 | 35,57 | 35,59 | 34,45 | 34,70 | -2,39% | - |
| 12.01.2026 | 35,59 | 35,84 | 35,39 | 35,55 | -0,11% | - |
| 09.01.2026 | 35,73 | 35,73 | 35,33 | 35,59 | 0,51% | - |
| 08.01.2026 | 35,81 | 35,81 | 35,33 | 35,41 | -1,17% | - |
| 07.01.2026 | 35,20 | 35,87 | 35,01 | 35,83 | 1,79% | - |
| 06.01.2026 | 35,23 | 35,34 | 35,12 | 35,20 | -0,03% | - |
| 05.01.2026 | 35,31 | 35,47 | 34,84 | 35,21 | -0,28% | - |
| 02.01.2026 | 35,87 | 36,14 | 35,09 | 35,31 | -1,59% | - |
| 30.12.2025 | 35,97 | 36,00 | 35,77 | 35,88 | -0,28% | - |
| 29.12.2025 | 35,72 | 36,02 | 35,60 | 35,98 | 0,87% | - |
| 23.12.2025 | 35,62 | 35,90 | 35,55 | 35,67 | 0,14% | - |
| 22.12.2025 | 35,13 | 35,65 | 35,11 | 35,62 | 1,16% | - |
| 19.12.2025 | 35,10 | 35,30 | 34,94 | 35,21 | 0,26% | - |
| 18.12.2025 | 34,45 | 35,24 | 34,40 | 35,12 | 1,65% | - |
| 17.12.2025 | 34,65 | 34,69 | 34,19 | 34,55 | -0,14% | - |
| 16.12.2025 | 34,24 | 34,69 | 34,16 | 34,60 | 0,76% | - |
| 15.12.2025 | 34,06 | 34,64 | 34,04 | 34,34 | 0,88% | - |
| 12.12.2025 | 34,17 | 34,56 | 33,93 | 34,04 | -1,10% | - |
| 11.12.2025 | 34,29 | 34,51 | 34,05 | 34,42 | 0,35% | - |
| 10.12.2025 | 33,89 | 34,44 | 33,64 | 34,30 | 1,09% | - |
| 09.12.2025 | 34,00 | 34,39 | 33,71 | 33,93 | -0,18% | - |
| 08.12.2025 | 34,13 | 34,38 | 33,97 | 33,99 | -0,53% | - |
| 05.12.2025 | 34,81 | 34,98 | 34,13 | 34,17 | -1,64% | - |
| 04.12.2025 | 34,68 | 34,85 | 34,58 | 34,74 | 0,26% | - |
| 03.12.2025 | 34,84 | 34,87 | 34,09 | 34,65 | -0,63% | - |
| 02.12.2025 | 34,86 | 34,90 | 34,57 | 34,87 | -0,06% | - |
| 01.12.2025 | 34,94 | 34,95 | 34,45 | 34,89 | -0,40% | - |
| 28.11.2025 | 33,95 | 35,07 | 33,74 | 35,03 | 3,12% | - |
| 27.11.2025 | 33,65 | 34,10 | 33,56 | 33,97 | 0,83% | - |
| 26.11.2025 | 33,88 | 34,03 | 33,57 | 33,69 | -0,59% | - |
| 25.11.2025 | 33,33 | 33,90 | 33,20 | 33,89 | 1,74% | - |
| 24.11.2025 | 32,77 | 33,43 | 32,77 | 33,31 | 2,05% | - |
| 21.11.2025 | 31,91 | 32,65 | 31,87 | 32,64 | 2,00% | - |
| 20.11.2025 | 32,65 | 32,89 | 31,90 | 32,00 | -1,39% | - |
| 19.11.2025 | 32,47 | 32,65 | 32,31 | 32,45 | -0,28% | - |
| 18.11.2025 | 32,81 | 32,81 | 32,24 | 32,54 | -1,00% | - |
| 17.11.2025 | 33,07 | 33,19 | 32,86 | 32,87 | -0,54% | - |
| 14.11.2025 | 33,15 | 33,21 | 32,50 | 33,05 | -0,30% | - |
| 13.11.2025 | 33,48 | 33,59 | 33,03 | 33,15 | -0,90% | - |
| 12.11.2025 | 33,52 | 33,69 | 33,38 | 33,45 | -0,15% | - |
| 11.11.2025 | 33,20 | 33,55 | 33,12 | 33,50 | 0,87% | - |
| 10.11.2025 | 33,17 | 33,24 | 32,98 | 33,21 | 0,42% | - |
| 07.11.2025 | 32,25 | 33,08 | 32,25 | 33,07 | 2,35% | - |
| 06.11.2025 | 32,83 | 33,11 | 32,18 | 32,31 | -1,79% | - |
| 05.11.2025 | 32,83 | 33,22 | 32,71 | 32,90 | 0,06% | - |
| 04.11.2025 | 33,21 | 33,48 | 32,87 | 32,88 | -1,56% | 500,00 |
| 03.11.2025 | 35,02 | 35,06 | 33,34 | 33,40 | -4,57% | - |
| 31.10.2025 | 35,23 | 36,93 | 34,91 | 35,00 | -0,65% | - |
| 30.10.2025 | 35,46 | 35,55 | 34,97 | 35,23 | -0,59% | - |
| 29.10.2025 | 35,09 | 35,62 | 34,96 | 35,44 | 1,00% | - |
| 28.10.2025 | 35,33 | 35,35 | 34,97 | 35,09 | -0,79% | - |
| 27.10.2025 | 35,25 | 35,57 | 34,95 | 35,37 | 0,34% | - |
| 24.10.2025 | 35,09 | 35,40 | 34,93 | 35,25 | 0,46% | - |
| 23.10.2025 | 34,94 | 35,40 | 34,77 | 35,09 | 0,83% | - |
| 22.10.2025 | 34,59 | 35,20 | 34,51 | 34,80 | 0,49% | - |
| 21.10.2025 | 34,31 | 34,79 | 34,22 | 34,63 | 0,93% | - |
| 20.10.2025 | 34,02 | 34,43 | 33,93 | 34,31 | 0,97% | - |
| 17.10.2025 | 33,82 | 34,05 | 33,13 | 33,98 | 0,09% | - |
| 16.10.2025 | 33,87 | 34,09 | 33,53 | 33,95 | 0,44% | - |
| 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 |