35,920€
3,40%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 36,23 | 36,45 | 35,72 | 35,90 | -0,44% | - |
| 24.04.2025 | 35,49 | 36,14 | 35,20 | 36,06 | 3,80% | - |
| 22.04.2025 | 34,74 | 34,74 | 34,74 | 34,74 | 5,40% | - |
| 09.04.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 11,05% | - |
| 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% | - |