373,873SEK
-4,38%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 395,42 | 395,42 | 371,29 | 371,96 | -4,87% | - |
| 14.10.2025 | 390,60 | 393,80 | 388,60 | 391,00 | 0,15% | 56.222,00 |
| 13.10.2025 | 393,00 | 396,60 | 390,00 | 390,40 | -1,11% | 54.678,00 |
| 10.10.2025 | 397,60 | 399,20 | 394,80 | 394,80 | -0,90% | 35.569,00 |
| 09.10.2025 | 399,80 | 400,80 | 394,80 | 398,40 | 0,20% | 54.620,00 |
| 08.10.2025 | 395,80 | 399,00 | 394,00 | 397,60 | 0,40% | 56.091,00 |
| 07.10.2025 | 399,00 | 399,60 | 396,00 | 396,00 | -0,55% | 42.777,00 |
| 06.10.2025 | 397,40 | 401,60 | 395,40 | 398,20 | 0,05% | 56.699,00 |
| 03.10.2025 | 400,00 | 403,00 | 395,20 | 398,00 | -0,45% | 41.257,00 |
| 02.10.2025 | 399,00 | 401,20 | 393,20 | 399,80 | 0,20% | 82.732,00 |
| 01.10.2025 | 402,80 | 403,40 | 398,60 | 399,00 | -0,65% | 57.675,00 |
| 30.09.2025 | 402,20 | 403,20 | 398,60 | 401,60 | -0,05% | 83.826,00 |
| 29.09.2025 | 400,20 | 403,20 | 397,20 | 401,80 | 0,45% | 110.611,00 |
| 26.09.2025 | 397,40 | 401,80 | 396,00 | 400,00 | 0,86% | 86.802,00 |
| 25.09.2025 | 402,40 | 402,40 | 395,80 | 396,60 | -1,44% | 72.834,00 |
| 24.09.2025 | 409,00 | 409,00 | 401,80 | 402,40 | -1,85% | 93.096,00 |
| 23.09.2025 | 411,20 | 414,60 | 408,20 | 410,00 | -0,29% | 46.127,00 |
| 22.09.2025 | 415,60 | 417,20 | 410,40 | 411,20 | -1,39% | 42.090,00 |
| 19.09.2025 | 421,20 | 421,20 | 414,40 | 417,00 | -0,86% | 180.566,00 |
| 18.09.2025 | 420,80 | 422,60 | 419,20 | 420,60 | 0,43% | 68.200,00 |
| 17.09.2025 | 420,60 | 422,80 | 417,20 | 418,80 | -0,76% | 75.383,00 |
| 16.09.2025 | 423,60 | 426,40 | 420,80 | 422,00 | -0,71% | 78.067,00 |
| 15.09.2025 | 429,20 | 430,60 | 424,40 | 425,00 | -0,75% | 85.623,00 |
| 12.09.2025 | 427,00 | 431,20 | 425,00 | 428,20 | 0,75% | 77.241,00 |
| 11.09.2025 | 431,00 | 431,00 | 424,40 | 425,00 | -0,42% | 58.494,00 |
| 10.09.2025 | 422,60 | 430,60 | 422,60 | 426,80 | 1,19% | 75.130,00 |
| 09.09.2025 | 423,20 | 426,60 | 421,40 | 421,80 | -0,38% | 60.314,00 |
| 08.09.2025 | 421,20 | 423,40 | 417,60 | 423,40 | 0,47% | 40.845,00 |
| 05.09.2025 | 418,60 | 425,20 | 418,60 | 421,40 | 0,86% | 77.059,00 |
| 04.09.2025 | 416,20 | 420,20 | 416,20 | 417,80 | 0,38% | 65.355,00 |
| 03.09.2025 | 416,00 | 420,20 | 413,20 | 416,20 | 0,05% | 75.452,00 |
| 02.09.2025 | 426,60 | 426,60 | 414,60 | 416,00 | -2,35% | 85.101,00 |
| 01.09.2025 | 419,40 | 426,20 | 419,40 | 426,00 | 1,57% | 67.399,00 |
| 29.08.2025 | 409,80 | 419,40 | 409,80 | 419,40 | 2,29% | 93.748,00 |
| 28.08.2025 | 421,20 | 421,20 | 408,60 | 410,00 | -1,58% | 72.069,00 |
| 27.08.2025 | 419,60 | 421,20 | 416,60 | 416,60 | -0,53% | 88.357,00 |
| 26.08.2025 | 421,80 | 421,80 | 416,80 | 418,80 | -0,19% | 152.523,00 |
| 25.08.2025 | 423,40 | 424,40 | 419,60 | 419,60 | -0,66% | 68.946,00 |
| 22.08.2025 | 420,60 | 424,60 | 420,60 | 422,40 | 0,14% | 89.007,00 |
| 21.08.2025 | 423,40 | 423,60 | 419,40 | 421,80 | -0,38% | 37.960,00 |
| 20.08.2025 | 418,00 | 424,60 | 416,40 | 423,40 | 1,39% | 42.426,00 |
| 19.08.2025 | 412,00 | 418,00 | 410,60 | 417,60 | 2,00% | 68.652,00 |
| 18.08.2025 | 410,00 | 412,00 | 407,00 | 409,40 | -0,15% | 54.285,00 |
| 15.08.2025 | 411,40 | 412,40 | 408,60 | 410,00 | -0,15% | 59.937,00 |
| 14.08.2025 | 414,00 | 414,00 | 408,00 | 410,60 | -0,44% | 67.880,00 |
| 13.08.2025 | 408,60 | 414,40 | 408,40 | 412,40 | 1,33% | 112.581,00 |
| 12.08.2025 | 407,00 | 410,40 | 406,80 | 407,00 | 0,15% | 104.641,00 |
| 11.08.2025 | 399,40 | 407,00 | 399,20 | 406,40 | 1,65% | 93.678,00 |
| 08.08.2025 | 395,00 | 400,60 | 395,00 | 399,80 | 1,11% | 69.366,00 |
| 07.08.2025 | 393,00 | 395,60 | 392,00 | 395,40 | 1,02% | 58.150,00 |
| 06.08.2025 | 393,00 | 393,60 | 390,20 | 391,40 | 0,00% | 53.115,00 |
| 05.08.2025 | 389,80 | 392,80 | 389,60 | 391,40 | 0,41% | 72.496,00 |
| 04.08.2025 | 385,20 | 390,00 | 384,60 | 389,80 | 1,51% | 93.252,00 |
| 01.08.2025 | 384,80 | 386,20 | 382,20 | 384,00 | -0,93% | 108.132,00 |
| 31.07.2025 | 388,00 | 388,80 | 384,40 | 387,60 | 0,47% | 113.400,00 |
| 30.07.2025 | 384,40 | 390,40 | 382,80 | 385,80 | 1,96% | 152.248,00 |
| 29.07.2025 | 383,00 | 391,20 | 378,40 | 378,40 | -0,84% | 120.799,00 |
| 28.07.2025 | 396,20 | 397,60 | 376,80 | 381,60 | -6,29% | 553.354,00 |
| 25.07.2025 | 440,00 | 452,60 | 405,40 | 407,20 | 0,69% | 375.830,00 |
| 24.07.2025 | 404,20 | 404,40 | 398,20 | 404,40 | 1,35% | 124.422,00 |
| 23.07.2025 | 401,00 | 401,00 | 397,00 | 399,00 | 1,12% | 67.743,00 |
| 22.07.2025 | 401,60 | 403,20 | 394,00 | 394,60 | -1,79% | 83.690,00 |
| 21.07.2025 | 405,20 | 408,40 | 399,20 | 401,80 | -0,99% | 106.846,00 |
| 18.07.2025 | 407,00 | 409,80 | 404,80 | 405,80 | -0,05% | 106.325,00 |
| 17.07.2025 | 402,60 | 409,20 | 401,60 | 406,00 | 1,50% | 76.866,00 |
| 16.07.2025 | 402,00 | 403,80 | 399,00 | 400,00 | -0,50% | 45.800,00 |
| 15.07.2025 | 401,80 | 407,60 | 401,20 | 402,00 | -0,45% | 69.141,00 |
| 14.07.2025 | 405,40 | 408,00 | 403,40 | 403,80 | -0,93% | 41.956,00 |
| 11.07.2025 | 413,00 | 413,00 | 406,20 | 407,60 | -1,21% | 64.904,00 |
| 10.07.2025 | 406,20 | 414,00 | 405,40 | 412,60 | 1,63% | 96.154,00 |
| 09.07.2025 | 400,80 | 408,20 | 400,00 | 406,00 | 1,60% | 112.544,00 |
| 08.07.2025 | 399,80 | 400,80 | 398,40 | 399,60 | 0,20% | 96.835,00 |
| 07.07.2025 | 398,00 | 401,20 | 397,20 | 398,80 | 0,30% | 99.997,00 |
| 04.07.2025 | 397,60 | 400,00 | 381,00 | 397,60 | -2,55% | 147.795,00 |
| 03.07.2025 | 403,00 | 408,20 | 403,00 | 408,00 | 1,24% | 77.594,00 |
| 02.07.2025 | 400,00 | 405,60 | 400,00 | 403,00 | 0,70% | 72.390,00 |
| 01.07.2025 | 397,60 | 402,20 | 397,20 | 400,20 | 0,65% | 78.440,00 |
| 30.06.2025 | 398,60 | 400,40 | 395,20 | 397,60 | 0,35% | 90.461,00 |
| 27.06.2025 | 389,80 | 397,00 | 389,80 | 396,20 | 2,11% | 67.364,00 |
| 26.06.2025 | 393,20 | 394,40 | 386,40 | 388,00 | -1,17% | 122.817,00 |
| 25.06.2025 | 395,60 | 397,00 | 392,60 | 392,60 | -0,36% | 131.048,00 |
| 24.06.2025 | 383,60 | 394,60 | 383,60 | 394,00 | 3,68% | 194.074,00 |
| 23.06.2025 | 375,80 | 381,60 | 373,20 | 380,00 | -0,47% | 134.777,00 |
| 20.06.2025 | 378,05 | 381,84 | 377,45 | 381,79 | 1,54% | - |
| 19.06.2025 | 374,20 | 377,40 | 372,40 | 376,00 | -0,48% | 185.973,00 |
| 18.06.2025 | 377,20 | 378,20 | 372,40 | 377,80 | 0,16% | 206.531,00 |
| 17.06.2025 | 378,00 | 379,60 | 376,00 | 377,20 | -0,74% | 102.209,00 |
| 16.06.2025 | 374,80 | 382,60 | 374,60 | 380,00 | 1,39% | 165.661,00 |
| 13.06.2025 | 376,00 | 376,40 | 372,00 | 374,80 | -1,47% | 212.345,00 |
| 12.06.2025 | 378,80 | 383,40 | 374,00 | 380,40 | 0,42% | 228.089,00 |
| 11.06.2025 | 379,60 | 383,80 | 378,20 | 378,80 | -0,16% | 226.389,00 |
| 10.06.2025 | 377,20 | 380,00 | 373,40 | 379,40 | 0,80% | 140.501,00 |
| 09.06.2025 | 376,40 | 382,00 | 376,40 | 376,40 | -0,50% | 99.863,00 |
| 06.06.2025 | 376,18 | 378,86 | 375,51 | 378,29 | 0,39% | - |
| 05.06.2025 | 380,00 | 381,80 | 375,60 | 376,80 | -0,84% | 78.100,00 |
| 04.06.2025 | 371,40 | 381,60 | 371,40 | 380,00 | 2,37% | 148.964,00 |
| 03.06.2025 | 367,80 | 371,20 | 365,60 | 371,20 | 0,60% | 185.137,00 |
| 02.06.2025 | 369,80 | 370,80 | 363,80 | 369,00 | -0,54% | 164.416,00 |
| 30.05.2025 | 372,80 | 373,40 | 371,00 | 371,00 | -0,80% | 143.677,00 |
| 28.05.2025 | 375,80 | 378,20 | 373,60 | 374,00 | -0,48% | 73.477,00 |