81,500$
-2,56%
Echtzeit-Aktienkurs Loews Corp.
Bid:
Ask:
Aktienkurse zur Loews Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 83,46 | 84,25 | 81,44 | 81,50 | -2,56% | 1.143.844,00 |
| 17.12.2024 | 83,74 | 84,12 | 83,20 | 83,64 | -0,46% | 845.170,00 |
| 16.12.2024 | 83,70 | 84,93 | 83,70 | 84,03 | -0,18% | 742.698,00 |
| 13.12.2024 | 84,41 | 85,29 | 84,03 | 84,18 | 0,27% | 782.685,00 |
| 12.12.2024 | 84,88 | 85,41 | 83,92 | 83,95 | -0,94% | 730.275,00 |
| 11.12.2024 | 84,20 | 84,99 | 83,86 | 84,75 | 0,94% | 811.041,00 |
| 10.12.2024 | 84,80 | 85,10 | 83,21 | 83,96 | -1,22% | 581.309,00 |
| 09.12.2024 | 85,85 | 86,07 | 84,92 | 85,00 | -1,25% | 598.536,00 |
| 06.12.2024 | 85,94 | 86,25 | 85,66 | 86,08 | 0,16% | 560.107,00 |
| 05.12.2024 | 86,03 | 86,65 | 85,67 | 85,94 | 0,10% | 547.433,00 |
| 04.12.2024 | 85,82 | 86,26 | 85,19 | 85,85 | -0,15% | 665.414,00 |
| 03.12.2024 | 86,47 | 86,47 | 85,51 | 85,98 | -0,21% | 873.740,00 |
| 02.12.2024 | 86,80 | 86,83 | 85,74 | 86,16 | -0,66% | 785.770,00 |
| 29.11.2024 | 87,30 | 87,42 | 86,61 | 86,73 | -0,37% | 408.304,00 |
| 27.11.2024 | 86,96 | 87,45 | 86,48 | 87,05 | 0,51% | 452.529,00 |
| 26.11.2024 | 86,00 | 86,76 | 85,51 | 86,61 | 0,91% | 561.589,00 |
| 25.11.2024 | 86,19 | 86,90 | 85,75 | 85,83 | -0,28% | 1.290.969,00 |
| 22.11.2024 | 85,27 | 86,27 | 85,24 | 86,07 | 1,87% | 653.586,00 |
| 20.11.2024 | 84,18 | 84,68 | 83,80 | 84,49 | 0,44% | 546.411,00 |
| 19.11.2024 | 83,59 | 84,19 | 83,22 | 84,12 | -0,34% | 594.382,00 |
| 18.11.2024 | 83,59 | 84,59 | 83,34 | 84,41 | 0,88% | 491.862,00 |
| 15.11.2024 | 82,75 | 83,89 | 82,75 | 83,67 | 1,05% | 936.552,00 |
| 14.11.2024 | 83,40 | 83,40 | 82,59 | 82,80 | -0,49% | 607.573,00 |
| 13.11.2024 | 82,92 | 83,59 | 82,49 | 83,21 | 0,29% | 634.783,00 |
| 12.11.2024 | 83,31 | 83,67 | 82,86 | 82,97 | -0,29% | 957.320,00 |
| 11.11.2024 | 83,88 | 84,56 | 83,06 | 83,21 | 0,12% | 534.022,00 |
| 08.11.2024 | 82,48 | 83,50 | 82,21 | 83,11 | 1,25% | 617.893,00 |
| 07.11.2024 | 82,81 | 82,81 | 81,82 | 82,08 | -0,82% | 665.879,00 |
| 06.11.2024 | 82,55 | 83,33 | 81,96 | 82,76 | 5,57% | 1.199.718,00 |
| 05.11.2024 | 76,73 | 78,41 | 76,33 | 78,39 | 2,46% | 832.318,00 |
| 04.11.2024 | 79,12 | 79,20 | 75,16 | 76,51 | -3,48% | 1.003.566,00 |
| 01.11.2024 | 78,98 | 80,08 | 78,93 | 79,27 | 0,39% | 638.973,00 |
| 31.10.2024 | 80,40 | 80,67 | 78,92 | 78,96 | -1,74% | 704.148,00 |
| 30.10.2024 | 80,08 | 81,11 | 80,02 | 80,36 | 0,75% | 982.499,00 |
| 29.10.2024 | 80,39 | 80,84 | 79,73 | 79,76 | -1,07% | 579.135,00 |
| 28.10.2024 | 80,00 | 80,96 | 80,00 | 80,62 | 1,32% | 565.832,00 |
| 25.10.2024 | 81,48 | 81,54 | 79,47 | 79,57 | -1,87% | 571.338,00 |
| 24.10.2024 | 81,21 | 81,27 | 80,73 | 81,09 | 0,19% | 454.015,00 |
| 23.10.2024 | 80,60 | 81,06 | 80,27 | 80,94 | 0,16% | 461.206,00 |
| 22.10.2024 | 80,90 | 81,18 | 79,68 | 80,81 | -0,32% | 459.201,00 |
| 21.10.2024 | 81,66 | 82,01 | 80,96 | 81,07 | -0,92% | 441.678,00 |
| 18.10.2024 | 81,94 | 82,12 | 80,99 | 81,82 | 0,12% | 664.766,00 |
| 17.10.2024 | 81,00 | 81,77 | 81,00 | 81,72 | 1,40% | 402.846,00 |
| 16.10.2024 | 80,29 | 81,27 | 80,29 | 80,59 | 0,32% | 908.460,00 |
| 15.10.2024 | 80,77 | 81,66 | 80,24 | 80,33 | -0,01% | 622.239,00 |
| 14.10.2024 | 79,35 | 80,49 | 79,01 | 80,34 | 1,25% | 497.902,00 |
| 11.10.2024 | 78,62 | 79,81 | 78,62 | 79,35 | 1,46% | 614.185,00 |
| 10.10.2024 | 78,97 | 79,24 | 77,86 | 78,21 | -0,05% | 583.231,00 |
| 09.10.2024 | 77,10 | 78,52 | 76,94 | 78,25 | 1,22% | 599.091,00 |
| 08.10.2024 | 76,83 | 77,61 | 76,83 | 77,31 | 1,07% | 661.748,00 |
| 07.10.2024 | 78,89 | 78,89 | 76,34 | 76,49 | -3,52% | 688.335,00 |
| 04.10.2024 | 78,42 | 79,40 | 78,42 | 79,28 | 1,45% | 549.840,00 |
| 03.10.2024 | 78,52 | 78,81 | 77,96 | 78,15 | -0,60% | 560.402,00 |
| 02.10.2024 | 79,44 | 79,75 | 78,50 | 78,62 | -0,86% | 750.169,00 |
| 01.10.2024 | 78,98 | 79,84 | 78,85 | 79,30 | 0,32% | 1.125.802,00 |
| 30.09.2024 | 79,00 | 79,21 | 78,00 | 79,05 | 0,19% | 1.079.197,00 |
| 27.09.2024 | 78,84 | 79,30 | 78,61 | 78,90 | 0,27% | 792.580,00 |
| 26.09.2024 | 78,01 | 78,92 | 77,79 | 78,69 | 0,81% | 580.192,00 |
| 25.09.2024 | 78,48 | 78,66 | 77,96 | 78,06 | -0,13% | 689.424,00 |
| 24.09.2024 | 78,56 | 78,74 | 77,76 | 78,16 | -0,65% | 619.646,00 |
| 23.09.2024 | 78,61 | 78,94 | 78,35 | 78,67 | 0,17% | 463.668,00 |
| 20.09.2024 | 78,90 | 79,09 | 78,26 | 78,54 | -0,90% | 1.227.100,00 |
| 19.09.2024 | 79,75 | 79,89 | 78,80 | 79,25 | 0,06% | 618.145,00 |
| 18.09.2024 | 79,33 | 79,82 | 79,02 | 79,20 | -0,11% | 451.422,00 |
| 17.09.2024 | 78,85 | 79,70 | 78,68 | 79,29 | 0,57% | 452.032,00 |
| 16.09.2024 | 78,96 | 79,44 | 78,55 | 78,84 | 0,64% | 473.232,00 |
| 13.09.2024 | 78,37 | 78,94 | 78,11 | 78,34 | 0,35% | 517.208,00 |
| 12.09.2024 | 77,70 | 78,18 | 77,20 | 78,07 | 0,45% | 607.234,00 |
| 11.09.2024 | 79,22 | 79,32 | 76,96 | 77,72 | -2,19% | 734.997,00 |
| 10.09.2024 | 80,70 | 80,87 | 79,27 | 79,46 | -1,27% | 620.410,00 |
| 09.09.2024 | 79,88 | 81,25 | 79,70 | 80,48 | 1,37% | 799.477,00 |
| 06.09.2024 | 80,62 | 81,10 | 79,35 | 79,39 | -1,87% | 861.986,00 |
| 05.09.2024 | 82,33 | 82,33 | 80,43 | 80,90 | -1,29% | 756.205,00 |
| 04.09.2024 | 82,38 | 82,63 | 81,47 | 81,96 | 0,17% | 688.047,00 |
| 03.09.2024 | 81,46 | 82,34 | 81,36 | 81,82 | -0,15% | 855.739,00 |
| 30.08.2024 | 81,80 | 82,10 | 81,45 | 81,94 | 0,32% | 1.104.533,00 |
| 29.08.2024 | 81,45 | 81,92 | 80,54 | 81,68 | 0,48% | 502.787,00 |
| 28.08.2024 | 80,79 | 81,81 | 80,66 | 81,29 | 0,77% | 463.494,00 |
| 27.08.2024 | 80,62 | 81,03 | 80,33 | 80,67 | 0,27% | 320.482,00 |
| 26.08.2024 | 80,58 | 81,51 | 80,29 | 80,45 | 0,12% | 279.842,00 |
| 23.08.2024 | 79,85 | 80,62 | 79,61 | 80,35 | 1,16% | 354.568,00 |
| 22.08.2024 | 79,04 | 79,55 | 78,91 | 79,43 | 0,44% | 310.625,00 |
| 21.08.2024 | 79,15 | 79,15 | 78,42 | 79,08 | 0,22% | 454.037,00 |
| 20.08.2024 | 79,26 | 79,29 | 78,78 | 78,91 | -0,58% | 405.649,00 |
| 19.08.2024 | 78,95 | 79,73 | 78,95 | 79,37 | 0,51% | 584.877,00 |
| 16.08.2024 | 78,49 | 79,04 | 78,24 | 78,97 | 0,77% | 607.042,00 |
| 15.08.2024 | 78,21 | 78,62 | 77,85 | 78,37 | 0,91% | 400.425,00 |
| 14.08.2024 | 77,22 | 77,74 | 77,17 | 77,66 | 0,78% | 635.890,00 |
| 13.08.2024 | 77,34 | 77,34 | 76,33 | 77,06 | 0,17% | 419.957,00 |
| 12.08.2024 | 78,11 | 78,11 | 76,83 | 76,93 | -1,22% | 448.018,00 |
| 09.08.2024 | 77,45 | 78,01 | 76,89 | 77,88 | 0,57% | 461.883,00 |
| 08.08.2024 | 76,28 | 77,55 | 76,28 | 77,44 | 1,53% | 534.903,00 |
| 07.08.2024 | 76,88 | 77,57 | 76,21 | 76,27 | -0,17% | 761.221,00 |
| 06.08.2024 | 76,13 | 77,45 | 76,08 | 76,40 | 0,53% | 677.964,00 |
| 05.08.2024 | 78,11 | 78,50 | 75,46 | 76,00 | -3,42% | 1.083.601,00 |
| 02.08.2024 | 78,77 | 79,51 | 77,61 | 78,69 | -0,64% | 564.835,00 |
| 01.08.2024 | 80,39 | 80,46 | 78,70 | 79,20 | -0,94% | 462.638,00 |
| 31.07.2024 | 80,27 | 80,67 | 79,57 | 79,95 | -0,66% | 632.852,00 |
| 30.07.2024 | 79,28 | 81,06 | 79,01 | 80,48 | 2,05% | 784.596,00 |
| 29.07.2024 | 82,50 | 83,54 | 78,34 | 78,86 | -1,54% | 941.422,00 |