33,770€
-3,95%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,27 | 35,66 | 33,94 | 34,01 | -3,27% | - |
| 14.10.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -1,79% | - |
| 13.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 10.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,39% | - |
| 09.10.2025 | 36,14 | 36,14 | 36,14 | 36,14 | 0,50% | - |
| 08.10.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -0,33% | - |
| 07.10.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 0,33% | - |
| 06.10.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -0,39% | - |
| 03.10.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,50% | - |
| 02.10.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 0,33% | - |
| 01.10.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -0,06% | - |
| 30.09.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -0,33% | - |
| 29.09.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 1,17% | - |
| 26.09.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -0,72% | - |
| 25.09.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -0,61% | - |
| 24.09.2025 | 36,96 | 36,96 | 36,36 | 36,36 | -2,15% | - |
| 23.09.2025 | 37,12 | 37,16 | 37,12 | 37,16 | -1,01% | - |
| 22.09.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,21% | - |
| 19.09.2025 | 38,00 | 38,00 | 37,46 | 37,46 | -1,58% | - |
| 18.09.2025 | 38,00 | 38,06 | 38,00 | 38,06 | -0,99% | - |
| 17.09.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,16% | - |
| 16.09.2025 | 38,84 | 38,84 | 38,38 | 38,38 | -0,83% | - |
| 15.09.2025 | 39,08 | 39,08 | 38,70 | 38,70 | -0,82% | - |
| 12.09.2025 | 38,72 | 39,04 | 38,72 | 39,02 | 0,46% | 20,00 |
| 11.09.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 0,00% | - |
| 10.09.2025 | 38,26 | 38,84 | 38,26 | 38,84 | 1,73% | - |
| 09.09.2025 | 38,28 | 38,64 | 38,18 | 38,18 | -0,42% | - |
| 08.09.2025 | 38,40 | 38,40 | 38,34 | 38,34 | 1,54% | - |
| 05.09.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,16% | - |
| 04.09.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,21% | - |
| 03.09.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -1,82% | - |
| 02.09.2025 | 38,52 | 38,52 | 38,48 | 38,48 | 1,69% | - |
| 01.09.2025 | 37,84 | 37,84 | 37,84 | 37,84 | 1,83% | - |
| 29.08.2025 | 36,84 | 37,16 | 36,84 | 37,16 | -0,69% | - |
| 28.08.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -0,69% | - |
| 27.08.2025 | 37,44 | 37,68 | 37,44 | 37,68 | 0,16% | - |
| 26.08.2025 | 37,30 | 37,62 | 37,30 | 37,62 | 0,59% | - |
| 25.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,69% | - |
| 22.08.2025 | 37,48 | 37,68 | 37,48 | 37,66 | -0,24% | - |
| 21.08.2025 | 37,86 | 37,90 | 37,54 | 37,75 | 1,42% | - |
| 20.08.2025 | 36,96 | 37,22 | 36,96 | 37,22 | 1,09% | - |
| 19.08.2025 | 36,60 | 36,82 | 36,60 | 36,82 | 0,38% | - |
| 18.08.2025 | 36,54 | 36,68 | 36,54 | 36,68 | 0,00% | - |
| 15.08.2025 | 36,96 | 36,96 | 36,68 | 36,68 | 0,22% | - |
| 14.08.2025 | 36,96 | 36,96 | 36,60 | 36,60 | -0,76% | - |
| 13.08.2025 | 36,38 | 36,88 | 36,38 | 36,88 | 0,93% | 30,00 |
| 12.08.2025 | 36,28 | 36,54 | 36,28 | 36,54 | 0,88% | - |
| 11.08.2025 | 35,78 | 36,22 | 35,78 | 36,22 | 1,34% | - |
| 08.08.2025 | 35,30 | 35,74 | 35,30 | 35,74 | 2,35% | - |
| 07.08.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -0,34% | - |
| 06.08.2025 | 34,98 | 35,04 | 34,98 | 35,04 | 0,52% | - |
| 05.08.2025 | 34,76 | 34,86 | 34,76 | 34,86 | 1,34% | - |
| 04.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,06% | - |
| 01.08.2025 | 34,22 | 34,38 | 34,22 | 34,38 | -0,69% | - |
| 31.07.2025 | 34,46 | 34,66 | 34,46 | 34,62 | 0,64% | - |
| 30.07.2025 | 33,80 | 34,40 | 33,80 | 34,40 | -0,81% | - |
| 29.07.2025 | 34,40 | 34,68 | 34,40 | 34,68 | 1,29% | 270,00 |
| 28.07.2025 | 36,90 | 36,90 | 34,24 | 34,24 | -11,98% | - |
| 25.07.2025 | 36,82 | 38,90 | 36,82 | 38,90 | 9,21% | 802,00 |
| 24.07.2025 | 35,62 | 35,62 | 35,62 | 35,62 | -0,22% | - |
| 23.07.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 1,02% | - |
| 22.07.2025 | 35,64 | 35,64 | 35,34 | 35,34 | -1,40% | - |
| 21.07.2025 | 35,86 | 35,86 | 35,84 | 35,84 | -0,88% | - |
| 18.07.2025 | 35,88 | 36,16 | 35,88 | 36,16 | 1,12% | - |
| 17.07.2025 | 35,48 | 35,76 | 35,48 | 35,76 | 0,56% | - |
| 16.07.2025 | 35,34 | 35,56 | 35,34 | 35,56 | -0,89% | - |
| 15.07.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -0,11% | - |
| 14.07.2025 | 36,06 | 36,10 | 35,92 | 35,92 | -2,87% | - |
| 11.07.2025 | 36,74 | 37,04 | 36,74 | 36,98 | 1,43% | 15,00 |
| 10.07.2025 | 36,32 | 36,46 | 36,32 | 36,46 | 2,24% | - |
| 09.07.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 0,06% | - |
| 08.07.2025 | 35,60 | 35,64 | 35,60 | 35,64 | -0,50% | - |
| 07.07.2025 | 35,20 | 35,82 | 35,20 | 35,82 | 1,53% | 16,00 |
| 04.07.2025 | 35,00 | 35,28 | 35,00 | 35,28 | -1,51% | - |
| 03.07.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 0,17% | - |
| 02.07.2025 | 35,78 | 35,78 | 35,76 | 35,76 | -0,56% | - |
| 01.07.2025 | 35,62 | 35,96 | 35,62 | 35,96 | 0,39% | - |
| 30.06.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 2,69% | - |
| 27.06.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,29% | - |
| 26.06.2025 | 35,46 | 35,46 | 34,98 | 34,98 | -1,58% | - |
| 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% | - |