441,306SEK
-0,61%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 437,12 | 444,45 | 436,73 | 443,06 | -0,21% | - |
| 01.04.2026 | 440,00 | 445,00 | 432,00 | 444,00 | 3,69% | 86.573,00 |
| 31.03.2026 | 430,60 | 438,40 | 428,20 | 428,20 | -0,14% | 313.578,00 |
| 30.03.2026 | 419,40 | 431,00 | 418,20 | 428,80 | 1,76% | 189.539,00 |
| 27.03.2026 | 420,80 | 422,80 | 410,20 | 421,40 | -0,61% | 109.235,00 |
| 26.03.2026 | 414,40 | 425,00 | 412,60 | 424,00 | 1,83% | 97.888,00 |
| 25.03.2026 | 410,60 | 416,40 | 405,20 | 416,40 | 3,07% | 168.307,00 |
| 24.03.2026 | 409,20 | 410,60 | 401,40 | 404,00 | -1,03% | 130.425,00 |
| 23.03.2026 | 398,00 | 415,20 | 392,80 | 408,20 | 1,14% | 132.862,00 |
| 20.03.2026 | 409,20 | 412,40 | 401,60 | 403,60 | -1,37% | 181.147,00 |
| 19.03.2026 | 420,00 | 420,00 | 409,20 | 409,20 | -3,26% | 94.863,00 |
| 18.03.2026 | 426,20 | 429,00 | 421,40 | 423,00 | -0,38% | 105.494,00 |
| 17.03.2026 | 423,60 | 428,00 | 421,00 | 424,60 | 0,05% | 65.856,00 |
| 16.03.2026 | 420,00 | 424,40 | 415,60 | 424,40 | 1,10% | 77.948,00 |
| 13.03.2026 | 421,60 | 421,80 | 413,80 | 419,80 | -0,52% | 94.338,00 |
| 12.03.2026 | 425,60 | 431,00 | 420,60 | 422,00 | -0,85% | 127.080,00 |
| 11.03.2026 | 424,00 | 429,60 | 420,00 | 425,60 | 0,42% | 81.307,00 |
| 10.03.2026 | 424,00 | 428,80 | 422,80 | 423,80 | 0,00% | 206.751,00 |
| 09.03.2026 | 428,80 | 428,80 | 422,40 | 423,80 | -2,62% | 65.511,00 |
| 06.03.2026 | 438,60 | 441,80 | 429,20 | 435,20 | -0,46% | 82.053,00 |
| 05.03.2026 | 438,40 | 440,60 | 434,20 | 437,20 | -0,68% | 96.210,00 |
| 04.03.2026 | 432,60 | 443,60 | 432,60 | 440,20 | 0,82% | 95.213,00 |
| 03.03.2026 | 446,40 | 446,40 | 433,00 | 436,60 | -2,89% | 172.664,00 |
| 02.03.2026 | 451,60 | 453,80 | 445,60 | 449,60 | -1,79% | 87.097,00 |
| 27.02.2026 | 456,00 | 460,00 | 455,20 | 457,80 | 0,44% | 244.211,00 |
| 26.02.2026 | 448,60 | 455,80 | 447,60 | 455,80 | 1,74% | 135.167,00 |
| 25.02.2026 | 443,40 | 451,40 | 442,80 | 448,00 | 0,81% | 92.943,00 |
| 24.02.2026 | 442,40 | 451,00 | 440,00 | 444,40 | 0,23% | 163.953,00 |
| 23.02.2026 | 449,00 | 449,20 | 441,40 | 443,40 | -1,29% | 87.279,00 |
| 20.02.2026 | 446,00 | 450,80 | 446,00 | 449,20 | 0,72% | 105.828,00 |
| 19.02.2026 | 437,00 | 448,60 | 435,00 | 446,00 | 1,87% | 79.111,00 |
| 18.02.2026 | 438,20 | 443,00 | 437,20 | 437,80 | 0,09% | 133.160,00 |
| 17.02.2026 | 430,60 | 441,40 | 429,20 | 437,40 | 1,91% | 408.207,00 |
| 16.02.2026 | 423,80 | 431,20 | 423,00 | 429,20 | 1,27% | 297.863,00 |
| 13.02.2026 | 422,80 | 426,40 | 422,20 | 423,80 | -0,05% | 511.014,00 |
| 12.02.2026 | 424,00 | 426,40 | 421,20 | 424,00 | 0,00% | 324.342,00 |
| 11.02.2026 | 426,60 | 428,00 | 421,40 | 424,00 | -0,66% | 74.860,00 |
| 10.02.2026 | 418,00 | 426,80 | 417,00 | 426,80 | 1,38% | 87.493,00 |
| 09.02.2026 | 419,00 | 421,00 | 416,60 | 421,00 | 0,53% | 89.594,00 |
| 06.02.2026 | 414,20 | 418,80 | 407,20 | 418,80 | 0,67% | 188.794,00 |
| 05.02.2026 | 413,40 | 417,00 | 406,60 | 416,00 | 2,01% | 284.199,00 |
| 04.02.2026 | 381,00 | 411,80 | 376,60 | 407,80 | 9,86% | 387.211,00 |
| 03.02.2026 | 375,40 | 376,80 | 367,40 | 371,20 | -1,64% | 186.073,00 |
| 02.02.2026 | 369,20 | 377,40 | 366,00 | 377,40 | 2,11% | 80.019,00 |
| 30.01.2026 | 370,20 | 373,20 | 368,60 | 369,60 | -0,54% | 96.539,00 |
| 29.01.2026 | 375,60 | 376,00 | 371,60 | 371,60 | -1,17% | 131.531,00 |
| 28.01.2026 | 378,80 | 378,80 | 372,60 | 376,00 | -0,74% | 259.049,00 |
| 27.01.2026 | 378,20 | 380,40 | 373,80 | 378,80 | 1,28% | 65.415,00 |
| 26.01.2026 | 380,40 | 381,00 | 374,00 | 374,00 | -1,89% | 113.759,00 |
| 23.01.2026 | 382,40 | 382,40 | 377,40 | 381,20 | -0,37% | 49.798,00 |
| 22.01.2026 | 379,80 | 383,00 | 378,80 | 382,60 | 1,49% | 60.164,00 |
| 21.01.2026 | 375,40 | 378,00 | 370,60 | 377,00 | 0,32% | 61.863,00 |
| 20.01.2026 | 374,00 | 376,00 | 371,40 | 375,80 | 0,05% | 78.552,00 |
| 19.01.2026 | 375,00 | 379,00 | 372,80 | 375,60 | -1,21% | 88.325,00 |
| 16.01.2026 | 380,20 | 381,60 | 377,40 | 380,20 | -0,21% | 99.980,00 |
| 15.01.2026 | 375,80 | 382,20 | 372,40 | 381,00 | 1,01% | 111.766,00 |
| 14.01.2026 | 371,40 | 377,40 | 371,00 | 377,20 | 1,18% | 54.541,00 |
| 13.01.2026 | 378,40 | 380,40 | 368,80 | 372,80 | -1,84% | 122.995,00 |
| 12.01.2026 | 379,60 | 383,40 | 378,80 | 379,80 | -0,52% | 59.663,00 |
| 09.01.2026 | 382,60 | 383,40 | 379,00 | 381,80 | -0,21% | 79.679,00 |
| 08.01.2026 | 383,60 | 384,20 | 380,00 | 382,60 | -0,47% | 78.962,00 |
| 07.01.2026 | 381,40 | 385,00 | 376,60 | 384,40 | 1,69% | 118.972,00 |
| 05.01.2026 | 380,00 | 381,20 | 375,40 | 378,00 | -0,84% | 52.219,00 |
| 02.01.2026 | 390,20 | 390,20 | 379,40 | 381,20 | -2,36% | 88.632,00 |
| 30.12.2025 | 389,20 | 390,40 | 386,80 | 390,40 | 0,31% | 52.918,00 |
| 29.12.2025 | 386,40 | 389,40 | 384,00 | 389,20 | 0,83% | 40.446,00 |
| 23.12.2025 | 386,20 | 388,80 | 386,00 | 386,00 | -0,16% | 73.862,00 |
| 22.12.2025 | 383,20 | 387,00 | 382,80 | 386,60 | 0,99% | 78.555,00 |
| 19.12.2025 | 383,40 | 384,80 | 380,80 | 382,80 | -0,16% | 351.894,00 |
| 18.12.2025 | 376,80 | 383,40 | 376,60 | 383,40 | 1,70% | 124.136,00 |
| 17.12.2025 | 377,20 | 379,00 | 373,80 | 377,00 | -0,26% | 185.332,00 |
| 16.12.2025 | 371,20 | 379,20 | 371,20 | 378,00 | 0,80% | 154.444,00 |
| 15.12.2025 | 371,00 | 378,20 | 371,00 | 375,00 | 1,24% | 96.928,00 |
| 12.12.2025 | 369,80 | 375,20 | 369,40 | 370,40 | -0,86% | 134.334,00 |
| 11.12.2025 | 372,00 | 374,60 | 370,20 | 373,60 | 0,97% | 122.710,00 |
| 10.12.2025 | 369,60 | 373,60 | 365,80 | 370,00 | 0,11% | 136.638,00 |
| 09.12.2025 | 372,20 | 374,00 | 367,00 | 369,60 | -0,70% | 122.613,00 |
| 08.12.2025 | 374,60 | 376,80 | 372,20 | 372,20 | -0,64% | 83.593,00 |
| 05.12.2025 | 381,60 | 383,80 | 374,20 | 374,60 | -1,83% | 140.328,00 |
| 04.12.2025 | 378,40 | 382,20 | 378,40 | 381,60 | 1,06% | 111.790,00 |
| 03.12.2025 | 378,40 | 380,40 | 373,60 | 377,60 | -0,94% | 144.168,00 |
| 02.12.2025 | 381,20 | 383,20 | 379,00 | 381,20 | -0,26% | 216.751,00 |
| 01.12.2025 | 379,20 | 382,20 | 377,40 | 382,20 | 0,58% | 134.633,00 |
| 28.11.2025 | 371,80 | 380,00 | 371,40 | 380,00 | 1,71% | 221.253,00 |
| 27.11.2025 | 370,60 | 374,80 | 369,20 | 373,60 | 0,92% | 72.226,00 |
| 26.11.2025 | 372,80 | 374,20 | 370,20 | 370,20 | -0,64% | 144.930,00 |
| 25.11.2025 | 367,40 | 373,40 | 366,00 | 372,60 | 1,42% | 108.027,00 |
| 24.11.2025 | 359,40 | 367,80 | 359,40 | 367,40 | 2,23% | 140.643,00 |
| 21.11.2025 | 355,60 | 360,00 | 352,20 | 359,40 | 1,07% | 162.132,00 |
| 20.11.2025 | 360,60 | 361,60 | 355,60 | 355,60 | -0,56% | 107.924,00 |
| 19.11.2025 | 355,20 | 359,00 | 354,80 | 357,60 | 0,51% | 105.878,00 |
| 18.11.2025 | 361,00 | 361,00 | 354,60 | 355,80 | -1,98% | 110.349,00 |
| 17.11.2025 | 363,20 | 364,20 | 361,00 | 363,00 | -0,06% | 120.440,00 |
| 14.11.2025 | 361,00 | 363,80 | 357,00 | 363,20 | -0,06% | 154.232,00 |
| 13.11.2025 | 367,40 | 367,80 | 362,40 | 363,40 | -0,66% | 115.222,00 |
| 12.11.2025 | 367,40 | 369,40 | 365,80 | 365,80 | -0,05% | 66.786,00 |
| 11.11.2025 | 364,00 | 367,80 | 364,00 | 366,00 | 0,72% | 115.721,00 |
| 10.11.2025 | 361,80 | 365,20 | 361,80 | 363,40 | 0,44% | 92.487,00 |
| 07.11.2025 | 356,40 | 362,20 | 356,40 | 361,80 | 1,46% | 98.830,00 |
| 06.11.2025 | 361,00 | 363,00 | 356,40 | 356,60 | -1,16% | 113.544,00 |