42,120€
1,32%
Echtzeit-Aktienkurs LOOMIS AB SERIES
Bid:
Ask:
Aktienkurse zur LOOMIS AB SERIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 38,96 | 40,11 | 38,65 | 39,99 | 2,67% | - |
| 29.04.2026 | 39,19 | 39,44 | 38,90 | 38,95 | -0,51% | - |
| 28.04.2026 | 39,78 | 39,79 | 39,02 | 39,15 | -1,56% | - |
| 27.04.2026 | 40,20 | 40,39 | 39,70 | 39,77 | -1,22% | - |
| 24.04.2026 | 39,88 | 40,67 | 39,84 | 40,26 | 0,93% | - |
| 23.04.2026 | 39,74 | 40,40 | 39,45 | 39,89 | -0,15% | - |
| 22.04.2026 | 40,33 | 40,88 | 39,86 | 39,95 | -1,43% | - |
| 21.04.2026 | 41,44 | 41,72 | 40,45 | 40,53 | -2,15% | - |
| 20.04.2026 | 43,26 | 43,27 | 40,30 | 41,42 | -4,14% | - |
| 17.04.2026 | 42,74 | 43,44 | 42,72 | 43,21 | 1,15% | - |
| 16.04.2026 | 42,66 | 43,18 | 42,58 | 42,72 | 0,28% | - |
| 15.04.2026 | 42,79 | 42,87 | 42,44 | 42,60 | -0,56% | - |
| 14.04.2026 | 41,73 | 43,23 | 41,51 | 42,84 | 2,66% | - |
| 13.04.2026 | 41,43 | 41,75 | 40,78 | 41,73 | 0,75% | - |
| 10.04.2026 | 41,13 | 41,73 | 40,95 | 41,42 | 0,51% | - |
| 09.04.2026 | 41,24 | 41,57 | 40,77 | 41,21 | -0,05% | - |
| 08.04.2026 | 41,30 | 42,63 | 41,10 | 41,23 | 1,93% | - |
| 07.04.2026 | 40,48 | 40,84 | 40,03 | 40,45 | -0,17% | - |
| 02.04.2026 | 40,32 | 40,67 | 39,79 | 40,52 | -0,69% | 60,00 |
| 01.04.2026 | 39,66 | 40,87 | 39,66 | 40,80 | 3,03% | - |
| 31.03.2026 | 39,16 | 40,03 | 39,01 | 39,60 | 1,41% | - |
| 30.03.2026 | 38,33 | 39,47 | 38,24 | 39,05 | 1,93% | - |
| 27.03.2026 | 39,00 | 39,15 | 37,79 | 38,31 | -2,42% | - |
| 26.03.2026 | 38,36 | 39,26 | 38,13 | 39,26 | 1,84% | - |
| 25.03.2026 | 37,71 | 38,75 | 37,53 | 38,55 | 2,17% | - |
| 24.03.2026 | 37,63 | 37,96 | 37,13 | 37,73 | -0,37% | - |
| 23.03.2026 | 36,99 | 38,54 | 36,16 | 37,87 | 2,32% | - |
| 20.03.2026 | 37,87 | 38,31 | 36,95 | 37,01 | -2,17% | - |
| 19.03.2026 | 38,73 | 38,93 | 37,43 | 37,83 | -2,35% | - |
| 18.03.2026 | 39,82 | 39,96 | 38,67 | 38,74 | -2,30% | - |
| 17.03.2026 | 39,36 | 40,06 | 39,18 | 39,65 | 0,28% | - |
| 16.03.2026 | 38,91 | 39,65 | 38,58 | 39,54 | 1,91% | - |
| 13.03.2026 | 39,21 | 39,28 | 38,32 | 38,80 | -1,02% | - |
| 12.03.2026 | 39,98 | 40,30 | 39,14 | 39,20 | -1,95% | - |
| 11.03.2026 | 39,54 | 40,40 | 39,41 | 39,98 | 1,16% | - |
| 10.03.2026 | 40,04 | 40,41 | 39,46 | 39,52 | -1,64% | - |
| 09.03.2026 | 40,32 | 40,43 | 39,29 | 40,18 | -1,88% | - |
| 06.03.2026 | 41,02 | 41,40 | 40,24 | 40,95 | 0,42% | - |
| 05.03.2026 | 41,47 | 41,47 | 40,55 | 40,78 | -1,66% | - |
| 04.03.2026 | 40,89 | 41,57 | 40,25 | 41,47 | 1,49% | 10,00 |
| 03.03.2026 | 41,87 | 41,90 | 40,24 | 40,86 | -3,08% | - |
| 02.03.2026 | 42,51 | 42,53 | 41,50 | 42,16 | -1,54% | - |
| 27.02.2026 | 42,10 | 43,11 | 42,09 | 42,82 | 0,35% | - |
| 26.02.2026 | 42,01 | 42,67 | 41,98 | 42,67 | 1,40% | - |
| 25.02.2026 | 41,75 | 42,25 | 41,51 | 42,08 | 0,69% | - |
| 24.02.2026 | 41,50 | 42,26 | 41,26 | 41,79 | 0,92% | - |
| 23.02.2026 | 42,14 | 42,14 | 41,36 | 41,41 | -1,69% | - |
| 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% | - |