365,232SEK
-0,37%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 366,26 | 367,08 | 361,84 | 365,20 | -0,38% | - |
| 16.05.2025 | 369,80 | 371,00 | 364,60 | 366,60 | -0,65% | 99.240,00 |
| 15.05.2025 | 366,20 | 369,40 | 363,20 | 369,00 | 0,60% | 87.351,00 |
| 14.05.2025 | 362,20 | 369,00 | 361,20 | 366,80 | 1,05% | 149.911,00 |
| 13.05.2025 | 365,00 | 367,80 | 362,40 | 363,00 | -0,44% | 194.319,00 |
| 12.05.2025 | 358,80 | 369,60 | 356,80 | 364,60 | 2,13% | 171.312,00 |
| 09.05.2025 | 360,00 | 361,20 | 355,00 | 357,00 | -0,61% | 180.821,00 |
| 08.05.2025 | 370,00 | 371,80 | 358,80 | 359,20 | -2,71% | 167.361,00 |
| 07.05.2025 | 403,40 | 403,80 | 369,00 | 369,20 | -7,79% | 360.414,00 |
| 06.05.2025 | 398,40 | 403,80 | 395,60 | 400,40 | 0,50% | 165.607,00 |
| 05.05.2025 | 398,40 | 401,20 | 395,00 | 398,40 | -0,50% | 111.485,00 |
| 02.05.2025 | 404,00 | 410,40 | 398,40 | 400,40 | -0,89% | 149.327,00 |
| 30.04.2025 | 394,60 | 404,00 | 394,60 | 404,00 | 3,32% | 87.192,00 |
| 29.04.2025 | 396,60 | 396,80 | 388,80 | 391,00 | -1,21% | 85.060,00 |
| 28.04.2025 | 395,40 | 397,40 | 392,00 | 395,80 | 0,00% | 76.588,00 |
| 25.04.2025 | 394,60 | 397,60 | 392,80 | 395,80 | 0,92% | 79.604,00 |
| 24.04.2025 | 389,00 | 394,20 | 386,60 | 392,20 | 0,87% | 107.981,00 |
| 23.04.2025 | 390,00 | 393,60 | 385,20 | 388,80 | 0,99% | 105.940,00 |
| 22.04.2025 | 379,00 | 385,40 | 375,00 | 385,00 | 1,05% | 185.506,00 |
| 17.04.2025 | 379,60 | 381,00 | 377,60 | 381,00 | -0,47% | 61.191,00 |
| 16.04.2025 | 385,00 | 386,20 | 382,20 | 382,80 | -0,57% | 125.446,00 |
| 15.04.2025 | 379,80 | 388,60 | 378,60 | 385,00 | 1,53% | 177.123,00 |
| 14.04.2025 | 378,00 | 381,00 | 374,20 | 379,20 | 2,05% | 105.717,00 |
| 11.04.2025 | 375,00 | 376,40 | 367,60 | 371,60 | -0,05% | 48.250,00 |
| 10.04.2025 | 380,00 | 382,00 | 371,80 | 371,80 | 2,76% | 128.541,00 |
| 09.04.2025 | 364,20 | 372,00 | 359,00 | 361,80 | -3,52% | 142.106,00 |
| 08.04.2025 | 369,00 | 378,60 | 367,40 | 375,00 | 3,02% | 107.258,00 |
| 07.04.2025 | 357,60 | 384,80 | 340,20 | 364,00 | -5,41% | 162.509,00 |
| 04.04.2025 | 401,20 | 402,80 | 381,60 | 384,80 | -4,56% | 153.924,00 |
| 03.04.2025 | 405,00 | 410,60 | 402,40 | 403,20 | -1,90% | 88.489,00 |
| 02.04.2025 | 415,00 | 415,00 | 407,00 | 411,00 | -1,25% | 72.688,00 |
| 01.04.2025 | 402,80 | 419,40 | 402,80 | 416,20 | 2,41% | 159.379,00 |
| 31.03.2025 | 410,00 | 410,00 | 402,40 | 406,40 | -1,60% | 123.383,00 |
| 28.03.2025 | 405,20 | 415,80 | 405,20 | 413,00 | 1,62% | 57.147,00 |
| 27.03.2025 | 408,40 | 409,20 | 404,80 | 406,40 | -1,36% | 82.439,00 |
| 26.03.2025 | 410,80 | 414,60 | 407,40 | 412,00 | 0,24% | 94.216,00 |
| 25.03.2025 | 407,80 | 411,00 | 404,00 | 411,00 | 0,78% | 51.436,00 |
| 24.03.2025 | 410,80 | 411,80 | 405,00 | 407,80 | -0,73% | 87.054,00 |
| 21.03.2025 | 409,00 | 410,80 | 406,00 | 410,80 | 0,20% | 509.302,00 |
| 20.03.2025 | 414,40 | 416,60 | 404,40 | 410,00 | -0,29% | 61.852,00 |
| 19.03.2025 | 402,00 | 417,00 | 402,00 | 411,20 | 1,98% | 183.987,00 |
| 18.03.2025 | 404,00 | 406,20 | 402,40 | 403,20 | 0,15% | 58.602,00 |
| 17.03.2025 | 403,00 | 405,00 | 399,60 | 402,60 | 0,10% | 64.435,00 |
| 14.03.2025 | 397,60 | 404,60 | 397,40 | 402,20 | 1,41% | 75.192,00 |
| 13.03.2025 | 396,40 | 399,40 | 391,40 | 396,60 | -0,25% | 120.971,00 |
| 12.03.2025 | 393,40 | 400,60 | 393,40 | 397,60 | 1,12% | 87.375,00 |
| 11.03.2025 | 402,80 | 404,20 | 392,60 | 393,20 | -1,90% | 54.103,00 |
| 10.03.2025 | 400,60 | 404,80 | 400,00 | 400,80 | 0,55% | 62.542,00 |
| 07.03.2025 | 398,60 | 399,80 | 395,20 | 398,60 | 0,00% | 80.770,00 |
| 06.03.2025 | 408,00 | 408,00 | 393,80 | 398,60 | -1,82% | 128.854,00 |
| 05.03.2025 | 409,80 | 411,80 | 403,40 | 406,00 | 0,30% | 60.677,00 |
| 04.03.2025 | 419,80 | 419,80 | 404,80 | 404,80 | -3,57% | 68.417,00 |
| 03.03.2025 | 417,20 | 422,60 | 415,60 | 419,80 | 1,21% | 94.302,00 |
| 28.02.2025 | 422,80 | 422,80 | 414,80 | 414,80 | -2,03% | 187.821,00 |
| 27.02.2025 | 416,20 | 423,40 | 416,20 | 423,40 | 0,95% | 124.681,00 |
| 26.02.2025 | 416,80 | 420,60 | 415,20 | 419,40 | 0,82% | 106.553,00 |
| 25.02.2025 | 410,00 | 418,20 | 410,00 | 416,00 | 1,71% | 95.064,00 |
| 24.02.2025 | 410,80 | 413,40 | 406,40 | 409,00 | -0,05% | 92.697,00 |
| 21.02.2025 | 408,20 | 413,40 | 406,40 | 409,20 | 0,15% | 77.996,00 |
| 20.02.2025 | 405,40 | 410,40 | 402,80 | 408,60 | 1,59% | 60.220,00 |
| 19.02.2025 | 411,40 | 412,00 | 400,60 | 402,20 | -2,24% | 102.581,00 |
| 18.02.2025 | 413,20 | 414,80 | 408,40 | 411,40 | 0,15% | 60.575,00 |
| 17.02.2025 | 404,80 | 411,00 | 402,40 | 410,80 | 1,68% | 51.476,00 |
| 14.02.2025 | 406,00 | 406,40 | 401,60 | 404,00 | -0,30% | 70.026,00 |
| 13.02.2025 | 408,60 | 410,40 | 403,60 | 405,20 | -0,69% | 162.072,00 |
| 12.02.2025 | 413,00 | 415,00 | 408,00 | 408,00 | -2,11% | 191.320,00 |
| 11.02.2025 | 413,40 | 418,60 | 412,80 | 416,80 | 1,02% | 104.404,00 |
| 10.02.2025 | 409,00 | 414,40 | 408,00 | 412,60 | 1,23% | 119.322,00 |
| 07.02.2025 | 403,60 | 408,80 | 402,40 | 407,60 | 0,84% | 197.277,00 |
| 06.02.2025 | 400,40 | 412,00 | 398,60 | 404,20 | 1,00% | 233.306,00 |
| 05.02.2025 | 377,80 | 400,40 | 372,20 | 400,20 | 12,54% | 973.288,00 |
| 04.02.2025 | 352,20 | 355,60 | 349,40 | 355,60 | 0,57% | 69.532,00 |
| 03.02.2025 | 349,00 | 353,60 | 344,60 | 353,60 | -0,17% | 104.694,00 |
| 31.01.2025 | 354,20 | 355,00 | 350,60 | 354,20 | 0,45% | 104.003,00 |
| 30.01.2025 | 348,00 | 352,60 | 347,60 | 352,60 | 1,50% | 82.404,00 |
| 29.01.2025 | 348,20 | 350,40 | 345,60 | 347,40 | 0,64% | 82.425,00 |
| 28.01.2025 | 341,60 | 345,60 | 338,00 | 345,20 | 0,94% | 57.332,00 |
| 27.01.2025 | 339,20 | 342,60 | 337,80 | 342,00 | 0,83% | 60.179,00 |
| 24.01.2025 | 337,40 | 341,20 | 336,40 | 339,20 | 0,83% | 65.355,00 |
| 23.01.2025 | 332,00 | 336,80 | 332,00 | 336,40 | 0,66% | 60.213,00 |
| 22.01.2025 | 334,00 | 336,00 | 331,60 | 334,20 | 0,18% | 62.730,00 |
| 21.01.2025 | 336,80 | 336,80 | 331,00 | 333,60 | 0,30% | 98.537,00 |
| 20.01.2025 | 336,40 | 337,80 | 332,40 | 332,60 | -1,13% | 43.314,00 |
| 17.01.2025 | 340,00 | 341,80 | 334,40 | 336,40 | -1,06% | 63.062,00 |
| 16.01.2025 | 327,60 | 340,00 | 327,20 | 340,00 | 3,85% | 119.320,00 |
| 15.01.2025 | 324,20 | 327,40 | 323,80 | 327,40 | 0,99% | 127.145,00 |
| 14.01.2025 | 326,60 | 328,20 | 323,20 | 324,20 | -0,37% | 92.516,00 |
| 13.01.2025 | 327,80 | 327,80 | 324,40 | 325,40 | -0,97% | 86.468,00 |
| 10.01.2025 | 332,80 | 333,80 | 328,20 | 328,60 | -1,38% | 78.651,00 |
| 09.01.2025 | 334,00 | 334,00 | 330,80 | 333,20 | -0,42% | 88.045,00 |
| 08.01.2025 | 335,80 | 338,00 | 332,00 | 334,60 | -0,59% | 69.411,00 |
| 07.01.2025 | 341,20 | 342,60 | 335,00 | 336,60 | -0,30% | 129.705,00 |
| 03.01.2025 | 339,40 | 340,80 | 337,00 | 337,60 | -0,47% | 52.155,00 |
| 02.01.2025 | 336,00 | 341,80 | 336,00 | 339,20 | 0,83% | 159.768,00 |
| 30.12.2024 | 340,00 | 340,00 | 335,00 | 336,40 | -1,06% | 69.473,00 |
| 27.12.2024 | 339,20 | 342,20 | 338,20 | 340,00 | 0,12% | 78.825,00 |
| 23.12.2024 | 343,20 | 343,20 | 338,80 | 339,60 | -1,05% | 42.140,00 |
| 20.12.2024 | 343,20 | 344,00 | 339,00 | 343,20 | 0,00% | 111.482,00 |
| 19.12.2024 | 339,60 | 344,80 | 339,60 | 343,20 | -0,23% | 122.289,00 |
| 18.12.2024 | 341,20 | 344,80 | 340,60 | 344,00 | 0,82% | 70.116,00 |