462,643SEK
1,23%
Echtzeit-Aktienkurs Loomis AB
Bid:
Ask:
Aktienkurse zur Loomis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 456,00 | 462,00 | 454,80 | 462,00 | 1,09% | 425.079,00 |
| 17.06.2026 | 461,20 | 461,20 | 452,20 | 457,00 | -0,82% | 80.500,00 |
| 16.06.2026 | 458,00 | 460,80 | 453,80 | 460,80 | 0,96% | 64.349,00 |
| 15.06.2026 | 468,20 | 471,00 | 453,40 | 456,40 | -2,02% | 75.830,00 |
| 12.06.2026 | 463,20 | 466,20 | 462,00 | 465,80 | 0,65% | 54.998,00 |
| 11.06.2026 | 459,00 | 466,80 | 459,00 | 462,80 | -0,60% | 74.024,00 |
| 10.06.2026 | 445,20 | 467,40 | 445,20 | 465,60 | 5,01% | 65.662,00 |
| 09.06.2026 | 446,40 | 449,20 | 441,80 | 443,40 | 0,14% | 208.615,00 |
| 08.06.2026 | 447,00 | 447,00 | 440,20 | 442,80 | -1,42% | 68.107,00 |
| 05.06.2026 | 444,00 | 453,60 | 444,00 | 449,20 | -0,27% | 61.168,00 |
| 04.06.2026 | 447,80 | 454,40 | 446,40 | 450,40 | 0,49% | 98.384,00 |
| 03.06.2026 | 451,00 | 453,80 | 446,00 | 448,20 | -0,88% | 55.218,00 |
| 02.06.2026 | 450,00 | 457,80 | 449,60 | 452,20 | 0,27% | 56.738,00 |
| 01.06.2026 | 456,20 | 456,60 | 447,80 | 451,00 | -1,14% | 91.917,00 |
| 29.05.2026 | 460,00 | 461,40 | 455,40 | 456,20 | -0,61% | 198.652,00 |
| 28.05.2026 | 463,00 | 463,00 | 457,20 | 459,00 | -0,99% | 69.862,00 |
| 27.05.2026 | 467,00 | 468,60 | 463,00 | 463,60 | -0,69% | 94.848,00 |
| 26.05.2026 | 473,60 | 475,00 | 465,40 | 466,80 | -1,85% | 78.876,00 |
| 25.05.2026 | 469,00 | 476,20 | 469,00 | 475,60 | 1,41% | 45.037,00 |
| 22.05.2026 | 469,60 | 474,00 | 464,60 | 469,00 | -0,13% | 112.782,00 |
| 21.05.2026 | 474,60 | 478,40 | 468,20 | 469,60 | -0,59% | 128.240,00 |
| 20.05.2026 | 464,00 | 476,00 | 462,00 | 472,40 | 1,46% | 106.282,00 |
| 19.05.2026 | 461,60 | 470,60 | 461,00 | 465,60 | 0,26% | 116.400,00 |
| 18.05.2026 | 456,20 | 465,80 | 453,80 | 464,40 | 1,53% | 111.310,00 |
| 15.05.2026 | 458,80 | 461,20 | 454,20 | 457,40 | 0,84% | 117.414,00 |
| 13.05.2026 | 453,60 | 456,60 | 449,00 | 453,60 | 0,76% | 69.173,00 |
| 12.05.2026 | 455,00 | 455,00 | 443,40 | 450,20 | -1,05% | 127.444,00 |
| 11.05.2026 | 451,60 | 460,40 | 451,60 | 455,00 | 1,11% | 105.375,00 |
| 08.05.2026 | 462,60 | 464,80 | 449,60 | 450,00 | -3,56% | 144.564,00 |
| 07.05.2026 | 453,00 | 467,40 | 434,00 | 466,60 | 4,29% | 255.106,00 |
| 06.05.2026 | 451,20 | 452,00 | 445,40 | 447,40 | 1,13% | 179.022,00 |
| 05.05.2026 | 450,00 | 453,40 | 442,40 | 442,40 | 1,37% | 154.723,00 |
| 04.05.2026 | 432,20 | 440,20 | 427,80 | 436,40 | 2,01% | 88.338,00 |
| 30.04.2026 | 425,80 | 430,40 | 425,20 | 427,80 | 0,47% | 64.796,00 |
| 29.04.2026 | 424,00 | 428,40 | 424,00 | 425,80 | 0,19% | 64.828,00 |
| 28.04.2026 | 428,20 | 428,20 | 421,80 | 425,00 | -0,79% | 103.859,00 |
| 27.04.2026 | 436,00 | 437,20 | 428,40 | 428,40 | -1,47% | 73.751,00 |
| 24.04.2026 | 431,60 | 440,00 | 430,00 | 434,80 | 0,56% | 145.088,00 |
| 23.04.2026 | 435,60 | 435,80 | 431,00 | 432,40 | 0,32% | 78.310,00 |
| 22.04.2026 | 438,20 | 438,20 | 430,20 | 431,00 | -1,60% | 187.127,00 |
| 21.04.2026 | 446,20 | 449,40 | 437,60 | 438,00 | -1,53% | 83.490,00 |
| 20.04.2026 | 452,00 | 453,00 | 434,00 | 444,80 | -5,00% | 222.790,00 |
| 17.04.2026 | 464,00 | 468,20 | 462,60 | 468,20 | 0,91% | 139.747,00 |
| 16.04.2026 | 461,60 | 467,00 | 460,60 | 464,00 | 0,52% | 95.726,00 |
| 15.04.2026 | 464,60 | 464,60 | 459,00 | 461,60 | -0,39% | 77.703,00 |
| 14.04.2026 | 456,20 | 467,20 | 453,00 | 463,40 | 3,35% | 308.524,00 |
| 13.04.2026 | 457,20 | 457,20 | 446,00 | 448,40 | -0,40% | 96.367,00 |
| 10.04.2026 | 447,80 | 451,80 | 445,20 | 450,20 | 0,72% | 61.714,00 |
| 09.04.2026 | 447,20 | 451,80 | 444,20 | 447,00 | -0,04% | 105.835,00 |
| 08.04.2026 | 455,00 | 456,60 | 445,00 | 447,20 | 1,18% | 99.715,00 |
| 07.04.2026 | 445,80 | 448,00 | 441,40 | 442,00 | 0,78% | 70.561,00 |
| 02.04.2026 | 441,60 | 441,60 | 436,80 | 438,60 | -1,22% | 304.907,00 |
| 01.04.2026 | 440,00 | 445,00 | 432,00 | 444,00 | 3,69% | 86.579,00 |
| 31.03.2026 | 430,60 | 438,40 | 428,20 | 428,20 | -0,14% | 313.601,00 |
| 30.03.2026 | 419,40 | 431,00 | 418,20 | 428,80 | 1,76% | 189.538,00 |
| 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% | 97.955,00 |
| 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% | 130.336,00 |
| 23.03.2026 | 398,00 | 415,20 | 392,80 | 408,20 | 1,14% | 132.812,00 |
| 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 |