381,278SEK
-0,35%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 383,45 | 383,45 | 380,26 | 380,66 | -0,51% | - |
| 08.01.2026 | 383,60 | 384,20 | 380,00 | 382,60 | -0,47% | 78.813,00 |
| 07.01.2026 | 381,40 | 385,00 | 376,60 | 384,40 | 1,12% | 118.839,00 |
| 06.01.2026 | 379,27 | 380,75 | 378,14 | 380,13 | 0,56% | - |
| 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% | 87.541,00 |
| 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% | 121.324,00 |
| 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% | 133.863,00 |
| 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% | 121.980,00 |
| 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% | 144.137,00 |
| 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% | 107.972,00 |
| 24.11.2025 | 359,40 | 367,80 | 359,40 | 367,40 | 2,23% | 137.362,00 |
| 21.11.2025 | 355,60 | 360,00 | 352,20 | 359,40 | 1,07% | 161.800,00 |
| 20.11.2025 | 360,60 | 361,60 | 355,60 | 355,60 | -0,56% | 103.050,00 |
| 19.11.2025 | 355,20 | 359,00 | 354,80 | 357,60 | 0,51% | 103.038,00 |
| 18.11.2025 | 361,00 | 361,00 | 354,60 | 355,80 | -1,98% | 107.511,00 |
| 17.11.2025 | 363,20 | 364,20 | 361,00 | 363,00 | -0,06% | 116.872,00 |
| 14.11.2025 | 361,00 | 363,80 | 357,00 | 363,20 | -0,06% | 153.638,00 |
| 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% | 115.726,00 |
| 10.11.2025 | 361,80 | 365,20 | 361,80 | 363,40 | 0,44% | 91.729,00 |
| 07.11.2025 | 356,40 | 362,20 | 356,40 | 361,80 | 1,46% | 98.447,00 |
| 06.11.2025 | 361,00 | 363,00 | 356,40 | 356,60 | -1,16% | 113.544,00 |
| 05.11.2025 | 362,80 | 363,80 | 359,00 | 360,80 | -0,55% | 140.021,00 |
| 04.11.2025 | 363,00 | 367,80 | 360,00 | 362,80 | -0,44% | 204.085,00 |
| 03.11.2025 | 382,00 | 382,00 | 364,40 | 364,40 | -5,10% | 309.283,00 |
| 31.10.2025 | 397,80 | 403,80 | 382,00 | 384,00 | -0,16% | 144.157,00 |
| 30.10.2025 | 386,80 | 387,20 | 381,80 | 384,60 | -0,52% | 86.205,00 |
| 29.10.2025 | 383,40 | 387,80 | 381,00 | 386,60 | 0,89% | 104.000,00 |
| 28.10.2025 | 386,40 | 386,40 | 381,20 | 383,20 | -0,83% | 86.408,00 |
| 27.10.2025 | 385,80 | 387,00 | 381,60 | 386,40 | 0,16% | 47.550,00 |
| 24.10.2025 | 383,00 | 385,80 | 381,00 | 385,80 | 1,05% | 60.977,00 |
| 23.10.2025 | 382,20 | 386,80 | 381,80 | 381,80 | 0,16% | 158.478,00 |
| 22.10.2025 | 379,60 | 384,00 | 378,20 | 381,20 | 0,42% | 102.289,00 |
| 21.10.2025 | 377,00 | 380,40 | 376,40 | 379,60 | 0,96% | 101.120,00 |
| 20.10.2025 | 372,20 | 378,20 | 372,20 | 376,00 | 1,02% | 111.838,00 |
| 17.10.2025 | 373,60 | 375,60 | 367,00 | 372,20 | -0,53% | 109.407,00 |
| 16.10.2025 | 374,20 | 376,40 | 369,20 | 374,20 | -0,16% | 124.426,00 |
| 15.10.2025 | 391,00 | 392,60 | 371,00 | 374,80 | -4,14% | 193.317,00 |
| 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 |