48,580€
-0,47%
Echtzeit-Aktienkurs LOOMIS AB SERIES
Bid:
Ask:
Aktienkurse zur LOOMIS AB SERIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,82 | 49,18 | 48,36 | 48,49 | -0,66% | - |
| 17.09.2026 | 48,06 | 49,07 | 48,06 | 48,81 | 1,86% | - |
| 16.09.2026 | 47,28 | 48,32 | 47,13 | 47,92 | 1,27% | - |
| 15.09.2026 | 46,89 | 47,37 | 46,70 | 47,32 | 0,00% | - |
| 14.09.2026 | 46,93 | 47,68 | 46,86 | 47,32 | 0,34% | - |
| 11.09.2026 | 46,89 | 47,32 | 46,89 | 47,16 | 0,55% | - |
| 10.09.2026 | 46,95 | 47,23 | 46,67 | 46,90 | 0,17% | - |
| 09.09.2026 | 46,89 | 47,29 | 46,45 | 46,82 | -0,17% | - |
| 08.09.2026 | 46,97 | 47,73 | 46,84 | 46,90 | -0,32% | - |
| 07.09.2026 | 47,60 | 47,68 | 46,85 | 47,05 | -1,22% | - |
| 04.09.2026 | 47,68 | 47,75 | 46,98 | 47,63 | -0,15% | - |
| 03.09.2026 | 46,72 | 47,92 | 46,57 | 47,70 | 2,23% | - |
| 02.09.2026 | 47,64 | 47,72 | 46,44 | 46,66 | -2,26% | - |
| 01.09.2026 | 48,52 | 48,67 | 47,63 | 47,74 | -1,51% | - |
| 31.08.2026 | 47,67 | 48,75 | 47,67 | 48,47 | 1,30% | - |
| 28.08.2026 | 48,38 | 48,40 | 47,76 | 47,85 | -0,54% | - |
| 27.08.2026 | 47,78 | 48,14 | 47,34 | 48,11 | 1,07% | - |
| 26.08.2026 | 47,81 | 47,93 | 47,45 | 47,60 | -0,31% | - |
| 25.08.2026 | 47,26 | 47,87 | 47,03 | 47,75 | 0,99% | - |
| 24.08.2026 | 47,32 | 47,76 | 47,06 | 47,28 | -0,19% | - |
| 21.08.2026 | 46,85 | 47,47 | 46,64 | 47,37 | 1,41% | - |
| 20.08.2026 | 46,68 | 47,22 | 46,62 | 46,71 | 0,06% | - |
| 19.08.2026 | 46,59 | 46,81 | 46,24 | 46,68 | -0,19% | - |
| 18.08.2026 | 46,83 | 47,04 | 46,62 | 46,77 | -0,60% | - |
| 17.08.2026 | 47,07 | 47,46 | 46,80 | 47,05 | -0,02% | - |
| 14.08.2026 | 47,14 | 47,21 | 46,88 | 47,06 | -0,15% | - |
| 13.08.2026 | 46,60 | 47,18 | 46,41 | 47,13 | 1,22% | - |
| 12.08.2026 | 46,63 | 46,92 | 46,23 | 46,56 | -0,13% | - |
| 11.08.2026 | 46,88 | 47,21 | 46,54 | 46,62 | -0,17% | - |
| 10.08.2026 | 47,47 | 48,06 | 46,54 | 46,70 | -2,03% | - |
| 07.08.2026 | 48,48 | 48,75 | 47,53 | 47,67 | -1,55% | - |
| 06.08.2026 | 48,92 | 49,35 | 48,36 | 48,42 | -1,10% | - |
| 05.08.2026 | 49,10 | 49,34 | 48,83 | 48,96 | -0,24% | - |
| 04.08.2026 | 48,95 | 49,18 | 48,63 | 49,08 | 0,47% | - |
| 03.08.2026 | 48,01 | 48,97 | 47,64 | 48,85 | 1,75% | - |
| 31.07.2026 | 48,88 | 48,98 | 47,79 | 48,01 | -1,74% | - |
| 30.07.2026 | 49,08 | 49,63 | 48,72 | 48,86 | -1,21% | - |
| 29.07.2026 | 49,42 | 49,66 | 48,35 | 49,46 | -0,06% | - |
| 28.07.2026 | 46,35 | 49,52 | 46,09 | 49,49 | 6,75% | - |
| 27.07.2026 | 46,90 | 47,82 | 46,10 | 46,36 | -1,17% | - |
| 24.07.2026 | 45,09 | 47,32 | 44,84 | 46,91 | 4,52% | 200,00 |
| 23.07.2026 | 45,01 | 45,12 | 44,57 | 44,88 | -0,22% | - |
| 22.07.2026 | 45,14 | 45,30 | 44,78 | 44,98 | -0,20% | - |
| 21.07.2026 | 44,83 | 45,26 | 44,79 | 45,07 | 0,22% | - |
| 20.07.2026 | 45,35 | 45,63 | 44,93 | 44,97 | -0,88% | - |
| 17.07.2026 | 44,29 | 45,54 | 44,29 | 45,37 | 0,64% | - |
| 16.07.2026 | 44,91 | 45,25 | 43,97 | 45,08 | 0,81% | - |
| 15.07.2026 | 44,62 | 44,92 | 44,04 | 44,72 | 0,58% | - |
| 14.07.2026 | 44,20 | 44,87 | 44,18 | 44,46 | 0,18% | - |
| 13.07.2026 | 44,79 | 44,89 | 43,69 | 44,38 | -1,00% | - |
| 10.07.2026 | 44,50 | 45,13 | 44,41 | 44,83 | 0,63% | - |
| 09.07.2026 | 44,42 | 44,72 | 44,24 | 44,55 | 0,32% | - |
| 08.07.2026 | 44,91 | 44,96 | 43,94 | 44,41 | -1,60% | - |
| 07.07.2026 | 44,27 | 45,21 | 44,27 | 45,13 | 1,08% | - |
| 06.07.2026 | 44,73 | 44,88 | 44,32 | 44,65 | -0,16% | - |
| 03.07.2026 | 44,74 | 44,87 | 44,42 | 44,72 | 0,79% | - |
| 02.07.2026 | 43,71 | 44,77 | 43,57 | 44,37 | 1,53% | - |
| 01.07.2026 | 42,93 | 43,83 | 42,53 | 43,70 | 1,63% | - |
| 30.06.2026 | 43,73 | 43,73 | 42,87 | 43,00 | -1,26% | - |
| 29.06.2026 | 43,01 | 44,68 | 42,86 | 43,55 | 1,90% | 2,00 |
| 26.06.2026 | 42,96 | 43,10 | 42,32 | 42,74 | -0,42% | - |
| 25.06.2026 | 42,75 | 43,21 | 42,66 | 42,92 | 0,61% | - |
| 24.06.2026 | 41,81 | 42,86 | 41,67 | 42,66 | 1,91% | - |
| 23.06.2026 | 41,64 | 42,12 | 41,64 | 41,86 | -0,59% | - |
| 22.06.2026 | 41,71 | 42,34 | 41,71 | 42,11 | 0,81% | - |
| 19.06.2026 | 42,05 | 42,12 | 41,70 | 41,77 | -0,85% | - |
| 18.06.2026 | 41,78 | 42,17 | 41,51 | 42,13 | 1,35% | - |
| 17.06.2026 | 42,21 | 42,41 | 41,52 | 41,57 | -1,86% | - |
| 16.06.2026 | 41,93 | 42,38 | 41,62 | 42,36 | 0,95% | - |
| 15.06.2026 | 43,84 | 43,91 | 41,67 | 41,96 | -2,01% | - |
| 12.06.2026 | 42,74 | 42,90 | 41,91 | 42,82 | 0,54% | - |
| 11.06.2026 | 42,21 | 42,59 | 41,80 | 42,59 | 0,73% | - |
| 10.06.2026 | 40,38 | 42,65 | 40,38 | 42,28 | 3,96% | - |
| 09.06.2026 | 40,68 | 41,26 | 40,15 | 40,67 | 0,25% | - |
| 08.06.2026 | 40,78 | 41,08 | 40,47 | 40,57 | -1,46% | - |
| 05.06.2026 | 41,09 | 41,72 | 41,02 | 41,17 | -0,72% | - |
| 04.06.2026 | 40,99 | 41,78 | 40,91 | 41,47 | 1,05% | - |
| 03.06.2026 | 41,69 | 41,77 | 40,95 | 41,04 | -1,68% | - |
| 02.06.2026 | 41,80 | 42,35 | 41,48 | 41,74 | -0,07% | - |
| 01.06.2026 | 42,23 | 42,46 | 41,35 | 41,77 | -0,95% | - |
| 29.05.2026 | 42,57 | 42,78 | 42,13 | 42,17 | -0,82% | 590,00 |
| 28.05.2026 | 42,69 | 42,89 | 42,24 | 42,52 | -0,86% | - |
| 27.05.2026 | 43,13 | 43,45 | 42,83 | 42,89 | -0,39% | - |
| 26.05.2026 | 43,91 | 43,95 | 42,98 | 43,06 | -2,07% | - |
| 25.05.2026 | 43,39 | 44,05 | 43,37 | 43,97 | 1,85% | - |
| 22.05.2026 | 43,57 | 43,64 | 42,73 | 43,17 | -0,87% | - |
| 21.05.2026 | 43,68 | 43,98 | 42,99 | 43,55 | -0,25% | - |
| 20.05.2026 | 42,41 | 43,82 | 42,32 | 43,66 | 2,39% | - |
| 19.05.2026 | 42,65 | 43,15 | 42,06 | 42,64 | 0,47% | - |
| 18.05.2026 | 41,44 | 42,60 | 41,05 | 42,44 | 1,97% | - |
| 15.05.2026 | 41,89 | 41,96 | 41,35 | 41,62 | -1,28% | - |
| 14.05.2026 | 41,98 | 42,30 | 41,94 | 42,16 | 0,48% | 22,00 |
| 13.05.2026 | 41,23 | 42,00 | 41,13 | 41,96 | 1,87% | - |
| 12.05.2026 | 41,76 | 41,81 | 40,71 | 41,19 | -1,62% | - |
| 11.05.2026 | 41,55 | 42,38 | 41,37 | 41,87 | 0,67% | - |
| 08.05.2026 | 42,58 | 42,76 | 41,40 | 41,59 | -2,42% | - |
| 07.05.2026 | 40,35 | 44,55 | 39,57 | 42,62 | 3,45% | 738,00 |
| 06.05.2026 | 40,94 | 41,77 | 40,94 | 41,20 | 0,64% | - |
| 05.05.2026 | 40,17 | 41,69 | 40,13 | 40,94 | 1,99% | - |
| 04.05.2026 | 40,03 | 40,66 | 39,47 | 40,14 | 0,38% | - |