34,740€
17,05%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 36,96 | 37,01 | 34,52 | 34,74 | -7,29% | - |
03.04.2025 | 37,78 | 38,30 | 37,39 | 37,47 | 26,25% | - |
08.11.2024 | 29,68 | 29,68 | 29,68 | 29,68 | 1,09% | - |
07.11.2024 | 29,36 | 29,36 | 29,36 | 29,36 | -0,20% | - |
06.11.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 2,15% | - |
05.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,49% | - |
30.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,37% | - |
28.10.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 1,99% | - |
25.10.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -1,52% | - |
24.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,95% | - |
23.10.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,59% | - |
22.10.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -1,66% | - |
18.10.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 0,88% | - |
17.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
16.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,55% | - |
14.10.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -2,30% | - |
09.10.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -1,70% | - |
08.10.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -5,48% | - |
17.09.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,67% | - |
16.09.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,00% | - |
13.09.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,41% | - |
12.09.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 0,34% | - |
11.09.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,00% | - |
10.09.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,68% | - |
09.09.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -1,15% | - |
06.09.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -1,00% | - |
05.09.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -1,58% | - |
03.09.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 0,13% | - |
02.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,40% | - |
28.08.2024 | 30,28 | 30,28 | 30,28 | 30,28 | 1,20% | - |
27.08.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 1,29% | - |
26.08.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 0,41% | - |
23.08.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 1,87% | - |
21.08.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -1,03% | - |
20.08.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 1,04% | - |
19.08.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -0,69% | - |
15.08.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,21% | - |
14.08.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 0,42% | - |
13.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,14% | - |
12.08.2024 | 28,86 | 28,86 | 28,86 | 28,86 | 0,98% | - |
09.08.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -0,97% | - |
08.08.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -1,03% | - |
07.08.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 2,75% | - |
05.08.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -2,21% | - |
02.08.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -0,75% | - |
01.08.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -0,14% | - |
31.07.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 2,31% | - |
30.07.2024 | 28,62 | 28,62 | 28,62 | 28,62 | 2,29% | - |
29.07.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 0,87% | - |
26.07.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 1,69% | - |
25.07.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 2,02% | - |
24.07.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 13,40% | - |
23.07.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,67% | - |
22.07.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -1,08% | - |
19.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,59% | - |
18.07.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 0,42% | - |
17.07.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 1,71% | - |
16.07.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -1,18% | - |
12.07.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 1,03% | - |
11.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,26% | - |
10.07.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -1,19% | - |
09.07.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -1,17% | - |
08.07.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,33% | - |
05.07.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -0,91% | - |
03.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,09% | - |
02.07.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -1,80% | - |
01.07.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,58% | - |
28.06.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -1,94% | - |
25.06.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -0,32% | - |
24.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,51% | - |
21.06.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
20.06.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,64% | - |
17.06.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -1,11% | - |
14.06.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -2,39% | - |
13.06.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,00% | - |
12.06.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -1,52% | - |
07.06.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,30% | - |
06.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,69% | - |
05.06.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 1,47% | - |
04.06.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,78% | - |
03.06.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 0,87% | - |
31.05.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 1,44% | - |
30.05.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -0,79% | - |
29.05.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,79% | - |
28.05.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -1,39% | - |
27.05.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 2,38% | - |
24.05.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,08% | - |
23.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,69% | - |
22.05.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 1,64% | - |
21.05.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 2,70% | - |
20.05.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 2,06% | - |
17.05.2024 | 23,26 | 23,26 | 23,26 | 23,26 | 0,26% | - |
16.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,61% | - |
15.05.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 1,64% | - |
14.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,61% | - |
13.05.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 1,50% | - |
10.05.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,44% | - |
09.05.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 1,24% | - |
08.05.2024 | 22,54 | 22,54 | 22,54 | 22,54 | 3,30% | - |
07.05.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -8,24% | - |