50,600€
2,78%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 50,85 | 51,63 | 50,18 | 50,70 | 2,99% | - |
| 29.10.2026 | 49,44 | 49,76 | 49,12 | 49,23 | -0,61% | - |
| 28.10.2026 | 50,35 | 50,53 | 49,38 | 49,53 | -1,58% | - |
| 27.10.2026 | 48,89 | 50,43 | 48,67 | 50,33 | 2,79% | - |
| 26.10.2026 | 49,16 | 49,35 | 48,52 | 48,96 | -0,14% | - |
| 23.10.2026 | 50,13 | 50,13 | 48,58 | 49,03 | -2,81% | - |
| 22.10.2026 | 49,87 | 50,80 | 49,87 | 50,45 | -0,64% | - |
| 21.10.2026 | 50,90 | 50,90 | 50,40 | 50,78 | -0,25% | - |
| 20.10.2026 | 51,23 | 51,53 | 50,68 | 50,90 | -0,68% | - |
| 19.10.2026 | 51,63 | 51,63 | 51,08 | 51,25 | -0,44% | - |
| 16.10.2026 | 52,00 | 52,33 | 51,48 | 51,48 | -0,82% | - |
| 15.10.2026 | 51,28 | 52,33 | 51,28 | 51,90 | 0,87% | - |
| 14.10.2026 | 51,65 | 52,03 | 50,93 | 51,45 | 0,88% | - |
| 13.10.2026 | 51,28 | 51,68 | 50,50 | 51,00 | -0,92% | - |
| 12.10.2026 | 51,53 | 51,93 | 51,25 | 51,48 | -0,05% | - |
| 09.10.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,25% | - |
| 08.10.2026 | 49,88 | 49,88 | 49,88 | 49,88 | 0,04% | - |
| 07.10.2026 | 49,50 | 49,86 | 49,50 | 49,86 | 0,20% | - |
| 06.10.2026 | 49,68 | 49,98 | 49,68 | 49,76 | 1,55% | - |
| 05.10.2026 | 48,80 | 49,00 | 48,80 | 49,00 | 0,62% | - |
| 02.10.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -1,06% | - |
| 01.10.2026 | 49,22 | 49,22 | 49,22 | 49,22 | -1,16% | - |
| 30.09.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 1,14% | - |
| 29.09.2026 | 49,24 | 49,24 | 49,24 | 49,24 | 1,07% | - |
| 28.09.2026 | 48,72 | 48,72 | 48,72 | 48,72 | -1,34% | - |
| 25.09.2026 | 49,38 | 49,38 | 49,38 | 49,38 | -1,34% | - |
| 24.09.2026 | 50,05 | 50,05 | 50,05 | 50,05 | 2,06% | - |
| 23.09.2026 | 49,04 | 49,04 | 49,04 | 49,04 | 0,00% | - |
| 22.09.2026 | 49,04 | 49,04 | 49,04 | 49,04 | 0,62% | - |
| 21.09.2026 | 48,74 | 48,74 | 48,74 | 48,74 | -0,29% | - |
| 18.09.2026 | 48,88 | 48,88 | 48,88 | 48,88 | 0,83% | - |
| 17.09.2026 | 48,48 | 48,48 | 48,48 | 48,48 | 2,45% | - |
| 16.09.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 0,47% | - |
| 15.09.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -0,21% | - |
| 14.09.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,60% | - |
| 11.09.2026 | 46,92 | 46,92 | 46,92 | 46,92 | 0,13% | - |
| 10.09.2026 | 46,68 | 46,86 | 46,68 | 46,86 | 0,47% | - |
| 09.09.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -1,02% | - |
| 08.09.2026 | 47,12 | 47,12 | 47,12 | 47,12 | -0,38% | - |
| 07.09.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,42% | - |
| 04.09.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -0,67% | - |
| 03.09.2026 | 46,48 | 47,82 | 46,48 | 47,82 | 1,61% | - |
| 02.09.2026 | 47,06 | 47,06 | 47,06 | 47,06 | -1,59% | - |
| 01.09.2026 | 48,18 | 48,18 | 47,82 | 47,82 | 0,38% | - |
| 31.08.2026 | 47,64 | 47,64 | 47,64 | 47,64 | -0,83% | - |
| 28.08.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 0,80% | - |
| 27.08.2026 | 47,66 | 47,66 | 47,66 | 47,66 | 0,00% | - |
| 26.08.2026 | 47,66 | 47,66 | 47,66 | 47,66 | 1,06% | - |
| 25.08.2026 | 47,16 | 47,16 | 47,16 | 47,16 | 0,13% | - |
| 24.08.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 0,90% | - |
| 21.08.2026 | 46,68 | 46,68 | 46,68 | 46,68 | 0,34% | - |
| 20.08.2026 | 46,82 | 46,82 | 46,52 | 46,52 | 0,04% | - |
| 19.08.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -0,73% | - |
| 18.08.2026 | 46,62 | 46,84 | 46,62 | 46,84 | -0,68% | - |
| 17.08.2026 | 46,92 | 47,16 | 46,92 | 47,16 | 0,73% | - |
| 14.08.2026 | 46,94 | 46,94 | 46,82 | 46,82 | -0,21% | - |
| 13.08.2026 | 46,52 | 46,92 | 46,52 | 46,92 | 1,03% | - |
| 12.08.2026 | 46,44 | 46,44 | 46,44 | 46,44 | -0,51% | - |
| 11.08.2026 | 46,68 | 46,68 | 46,68 | 46,68 | -1,27% | - |
| 10.08.2026 | 47,60 | 47,60 | 47,28 | 47,28 | -2,80% | 4,00 |
| 07.08.2026 | 48,64 | 48,64 | 48,64 | 48,64 | -1,22% | - |
| 06.08.2026 | 49,20 | 49,24 | 49,20 | 49,24 | 0,49% | - |
| 05.08.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,49% | - |
| 04.08.2026 | 48,76 | 48,76 | 48,76 | 48,76 | 2,01% | - |
| 03.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,73% | - |
| 31.07.2026 | 48,64 | 48,64 | 48,64 | 48,64 | -0,04% | - |
| 30.07.2026 | 48,66 | 48,66 | 48,66 | 48,66 | -0,61% | - |
| 29.07.2026 | 48,96 | 48,96 | 48,96 | 48,96 | 2,77% | - |
| 28.07.2026 | 47,38 | 47,64 | 47,38 | 47,64 | 1,58% | 32,00 |
| 27.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 1,16% | - |
| 24.07.2026 | 46,22 | 46,36 | 46,22 | 46,36 | 3,62% | 35,00 |
| 23.07.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -0,04% | - |
| 22.07.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -0,27% | - |
| 21.07.2026 | 44,88 | 44,88 | 44,88 | 44,88 | -1,41% | - |
| 20.07.2026 | 45,52 | 45,52 | 45,52 | 45,52 | 1,29% | 11,00 |
| 17.07.2026 | 44,94 | 44,94 | 44,94 | 44,94 | 0,58% | - |
| 16.07.2026 | 44,68 | 44,68 | 44,68 | 44,68 | 1,04% | - |
| 15.07.2026 | 44,22 | 44,22 | 44,22 | 44,22 | -0,05% | - |
| 14.07.2026 | 44,24 | 44,24 | 44,24 | 44,24 | 0,23% | - |
| 13.07.2026 | 44,14 | 44,14 | 44,14 | 44,14 | -0,45% | - |
| 10.07.2026 | 44,34 | 44,34 | 44,34 | 44,34 | -0,23% | - |
| 09.07.2026 | 44,44 | 44,44 | 44,44 | 44,44 | -0,13% | - |
| 08.07.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -0,58% | - |
| 07.07.2026 | 44,76 | 44,76 | 44,76 | 44,76 | 0,67% | - |
| 06.07.2026 | 44,46 | 44,46 | 44,46 | 44,46 | -0,36% | - |
| 03.07.2026 | 44,62 | 44,62 | 44,62 | 44,62 | 2,67% | - |
| 02.07.2026 | 43,46 | 43,46 | 43,46 | 43,46 | 2,16% | - |
| 01.07.2026 | 42,88 | 42,88 | 42,54 | 42,54 | -2,21% | - |
| 30.06.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,51% | - |
| 29.06.2026 | 44,16 | 44,16 | 43,28 | 43,28 | 2,03% | - |
| 26.06.2026 | 42,42 | 42,42 | 42,42 | 42,42 | -1,49% | - |
| 25.06.2026 | 42,62 | 43,06 | 42,62 | 43,06 | 3,31% | 45,00 |
| 24.06.2026 | 41,68 | 41,68 | 41,68 | 41,68 | 0,48% | - |
| 23.06.2026 | 41,48 | 41,48 | 41,48 | 41,48 | -0,58% | - |
| 22.06.2026 | 41,72 | 41,72 | 41,72 | 41,72 | -0,38% | - |
| 19.06.2026 | 41,97 | 42,11 | 41,86 | 41,88 | 0,19% | - |
| 18.06.2026 | 42,06 | 42,06 | 41,51 | 41,80 | -0,12% | - |
| 17.06.2026 | 42,36 | 42,38 | 41,52 | 41,85 | -0,69% | - |
| 16.06.2026 | 41,81 | 42,34 | 41,64 | 42,14 | 0,52% | - |
| 15.06.2026 | 43,15 | 43,34 | 41,67 | 41,92 | -1,41% | - |