34,670€
0,09%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 34,54 | 34,74 | 34,09 | 34,55 | -0,26% | - |
| 02.12.2025 | 34,74 | 34,89 | 34,57 | 34,64 | -0,40% | - |
| 01.12.2025 | 34,56 | 34,79 | 34,45 | 34,78 | 1,49% | - |
| 28.11.2025 | 33,91 | 34,30 | 33,75 | 34,27 | 0,91% | - |
| 27.11.2025 | 33,66 | 34,09 | 33,57 | 33,96 | 0,77% | - |
| 26.11.2025 | 33,85 | 33,96 | 33,57 | 33,70 | -0,12% | - |
| 25.11.2025 | 33,27 | 33,80 | 33,20 | 33,74 | 1,05% | - |
| 24.11.2025 | 32,90 | 33,44 | 32,77 | 33,39 | 2,80% | - |
| 21.11.2025 | 32,27 | 32,65 | 31,96 | 32,48 | 0,15% | - |
| 20.11.2025 | 32,90 | 32,90 | 32,39 | 32,43 | -0,40% | - |
| 19.11.2025 | 32,50 | 32,64 | 32,31 | 32,56 | 0,56% | - |
| 18.11.2025 | 32,85 | 32,85 | 32,24 | 32,38 | -2,12% | - |
| 17.11.2025 | 33,08 | 33,19 | 32,93 | 33,08 | 1,41% | - |
| 14.11.2025 | 33,01 | 33,06 | 32,51 | 32,62 | -2,01% | - |
| 13.11.2025 | 33,49 | 33,59 | 33,15 | 33,29 | -0,63% | - |
| 12.11.2025 | 33,53 | 33,68 | 33,42 | 33,50 | 0,09% | - |
| 11.11.2025 | 33,12 | 33,54 | 33,12 | 33,47 | 1,27% | - |
| 10.11.2025 | 32,97 | 33,23 | 32,97 | 33,05 | 1,35% | - |
| 07.11.2025 | 32,43 | 32,64 | 32,31 | 32,61 | 1,12% | - |
| 06.11.2025 | 32,91 | 33,10 | 32,21 | 32,25 | -2,98% | - |
| 05.11.2025 | 32,84 | 33,25 | 32,72 | 33,24 | -0,24% | - |
| 04.11.2025 | 33,08 | 33,48 | 32,87 | 33,32 | -2,06% | - |
| 03.11.2025 | 34,91 | 34,91 | 33,38 | 34,02 | -2,74% | - |
| 31.10.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -1,02% | - |
| 30.10.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 1,14% | - |
| 29.10.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -0,57% | - |
| 28.10.2025 | 35,14 | 35,14 | 35,14 | 35,14 | -0,51% | - |
| 27.10.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,68% | - |
| 24.10.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 0,80% | - |
| 23.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 22.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,94% | - |
| 21.10.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,59% | - |
| 20.10.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 1,13% | - |
| 17.10.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,89% | - |
| 16.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -5,16% | - |
| 15.10.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 1,37% | - |
| 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% | - |