34,940€
-1,69%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 35,65 | 35,65 | 34,90 | 35,14 | -1,13% | - |
| 25.06.2025 | 35,70 | 35,70 | 35,54 | 35,54 | 0,28% | - |
| 24.06.2025 | 34,74 | 35,44 | 34,74 | 35,44 | 4,48% | - |
| 23.06.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -0,70% | - |
| 20.06.2025 | 34,16 | 34,16 | 34,16 | 34,16 | 0,65% | - |
| 19.06.2025 | 33,76 | 33,94 | 33,76 | 33,94 | -1,16% | - |
| 18.06.2025 | 34,28 | 34,34 | 34,28 | 34,34 | 1,00% | - |
| 17.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,23% | - |
| 16.06.2025 | 34,16 | 34,16 | 34,08 | 34,08 | -0,23% | - |
| 13.06.2025 | 34,18 | 34,18 | 34,16 | 34,16 | -2,23% | - |
| 12.06.2025 | 34,14 | 34,94 | 34,14 | 34,94 | 0,98% | - |
| 11.06.2025 | 34,32 | 34,60 | 34,32 | 34,60 | 0,46% | - |
| 10.06.2025 | 34,16 | 34,44 | 34,16 | 34,44 | 0,17% | - |
| 09.06.2025 | 34,30 | 34,38 | 34,30 | 34,38 | 0,70% | - |
| 06.06.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -1,10% | - |
| 05.06.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 1,71% | - |
| 04.06.2025 | 33,94 | 33,94 | 33,94 | 33,94 | 0,71% | - |
| 03.06.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,78% | - |
| 02.06.2025 | 33,90 | 33,90 | 33,44 | 33,44 | -2,62% | - |
| 30.05.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -0,17% | - |
| 29.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 28.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 27.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,11% | - |
| 26.05.2025 | 34,96 | 34,96 | 34,96 | 34,96 | 0,87% | - |
| 23.05.2025 | 34,66 | 34,66 | 34,66 | 34,66 | 0,29% | - |
| 22.05.2025 | 34,54 | 34,56 | 34,54 | 34,56 | 0,88% | 600,00 |
| 21.05.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 1,72% | - |
| 20.05.2025 | 33,76 | 33,76 | 33,68 | 33,68 | 0,54% | - |
| 19.05.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,30% | - |
| 16.05.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -1,01% | - |
| 15.05.2025 | 33,54 | 33,74 | 33,54 | 33,74 | 1,32% | - |
| 14.05.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | - |
| 13.05.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,24% | - |
| 12.05.2025 | 32,86 | 33,22 | 32,86 | 33,22 | 2,03% | - |
| 09.05.2025 | 32,74 | 32,92 | 32,56 | 32,56 | -0,91% | - |
| 08.05.2025 | 33,96 | 33,96 | 32,86 | 32,86 | -6,86% | - |
| 07.05.2025 | 35,44 | 35,44 | 35,28 | 35,28 | -2,70% | - |
| 06.05.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,98% | - |
| 05.05.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -0,76% | - |
| 02.05.2025 | 36,50 | 36,90 | 36,50 | 36,90 | 3,30% | - |
| 29.04.2025 | 36,08 | 36,08 | 35,72 | 35,72 | -0,50% | - |
| 28.04.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,44% | - |
| 25.04.2025 | 35,94 | 36,06 | 35,94 | 36,06 | 1,24% | - |
| 24.04.2025 | 35,38 | 35,62 | 35,38 | 35,62 | 0,62% | - |
| 23.04.2025 | 35,92 | 35,92 | 35,40 | 35,40 | 2,14% | - |
| 22.04.2025 | 34,36 | 34,66 | 34,36 | 34,66 | 0,52% | - |
| 17.04.2025 | 34,24 | 34,48 | 34,24 | 34,48 | 0,29% | - |
| 16.04.2025 | 33,86 | 34,38 | 33,86 | 34,38 | 0,41% | - |
| 15.04.2025 | 34,14 | 34,24 | 34,14 | 34,24 | 0,47% | - |
| 14.04.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,89% | - |
| 11.04.2025 | 34,00 | 34,00 | 33,78 | 33,78 | -1,05% | - |
| 10.04.2025 | 34,90 | 34,90 | 34,14 | 34,14 | 4,15% | 13,00 |
| 09.04.2025 | 33,12 | 33,12 | 32,78 | 32,78 | -4,54% | - |
| 08.04.2025 | 34,04 | 34,34 | 34,04 | 34,34 | 2,88% | - |
| 07.04.2025 | 32,92 | 33,38 | 32,92 | 33,38 | -10,17% | - |
| 04.04.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -1,75% | - |
| 03.04.2025 | 37,30 | 37,82 | 37,30 | 37,82 | -1,05% | - |
| 02.04.2025 | 38,22 | 38,22 | 38,22 | 38,22 | 2,03% | - |
| 01.04.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -0,79% | - |
| 31.03.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -0,16% | - |
| 28.03.2025 | 37,30 | 37,82 | 37,30 | 37,82 | 1,23% | - |
| 27.03.2025 | 37,74 | 37,74 | 37,36 | 37,36 | -1,53% | - |
| 26.03.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 0,32% | - |
| 25.03.2025 | 37,30 | 37,82 | 37,30 | 37,82 | 1,34% | - |
| 24.03.2025 | 37,58 | 37,58 | 37,32 | 37,32 | 0,65% | - |
| 21.03.2025 | 37,02 | 37,08 | 37,02 | 37,08 | -1,49% | - |
| 20.03.2025 | 37,26 | 37,64 | 37,26 | 37,64 | 2,06% | - |
| 19.03.2025 | 36,58 | 36,88 | 36,58 | 36,88 | 0,99% | - |
| 18.03.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -0,33% | - |
| 17.03.2025 | 36,24 | 36,64 | 36,24 | 36,64 | 0,27% | - |
| 14.03.2025 | 35,70 | 36,54 | 35,70 | 36,54 | 1,61% | 8,00 |
| 13.03.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 0,06% | - |
| 12.03.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -2,55% | - |
| 10.03.2025 | 36,54 | 36,88 | 36,54 | 36,88 | 1,04% | 25,00 |
| 07.03.2025 | 35,82 | 36,50 | 35,82 | 36,50 | -1,08% | - |
| 06.03.2025 | 37,02 | 37,02 | 36,90 | 36,90 | -0,49% | - |
| 05.03.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 1,31% | - |
| 04.03.2025 | 37,48 | 37,48 | 36,60 | 36,60 | -3,53% | - |
| 03.03.2025 | 37,14 | 37,94 | 37,14 | 37,94 | 1,44% | - |
| 28.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 27.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | - |
| 26.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 2,64% | - |
| 25.02.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -1,14% | - |
| 24.02.2025 | 36,76 | 36,76 | 36,76 | 36,76 | 0,82% | - |
| 21.02.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 0,94% | - |
| 20.02.2025 | 35,88 | 36,12 | 35,88 | 36,12 | -1,04% | - |
| 19.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,38% | - |
| 18.02.2025 | 36,48 | 36,64 | 36,48 | 36,64 | 0,33% | - |
| 17.02.2025 | 35,82 | 36,52 | 35,82 | 36,52 | 1,50% | - |
| 14.02.2025 | 35,84 | 35,98 | 35,84 | 35,98 | -0,99% | - |
| 13.02.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -1,68% | - |
| 12.02.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -0,22% | - |
| 11.02.2025 | 36,42 | 37,04 | 36,42 | 37,04 | 1,70% | - |
| 10.02.2025 | 36,00 | 36,42 | 36,00 | 36,42 | 1,28% | - |
| 07.02.2025 | 35,52 | 35,96 | 35,52 | 35,96 | -0,28% | - |
| 06.02.2025 | 35,34 | 36,06 | 35,34 | 36,06 | 5,93% | - |
| 05.02.2025 | 30,94 | 34,04 | 30,94 | 34,04 | 9,17% | 316,00 |
| 04.02.2025 | 30,90 | 31,18 | 30,90 | 31,18 | 1,56% | - |
| 03.02.2025 | 29,84 | 30,70 | 29,84 | 30,70 | 0,26% | - |
| 31.01.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 0,92% | - |