85,270$
-1,12%
Echtzeit-Aktienkurs Loews Corp.
Bid:
Ask:
Aktienkurse zur Loews Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 85,69 | 85,83 | 84,68 | 85,27 | -1,12% | 427.799,00 |
| 24.04.2025 | 85,74 | 86,71 | 85,35 | 86,24 | 0,12% | 572.105,00 |
| 23.04.2025 | 86,28 | 86,79 | 85,54 | 86,14 | 0,50% | 472.416,00 |
| 22.04.2025 | 84,50 | 86,17 | 84,12 | 85,71 | 2,84% | 464.772,00 |
| 21.04.2025 | 85,11 | 85,11 | 82,49 | 83,34 | -2,32% | 751.732,00 |
| 17.04.2025 | 85,18 | 86,26 | 85,09 | 85,32 | 0,14% | 536.344,00 |
| 16.04.2025 | 86,60 | 86,79 | 84,64 | 85,20 | -1,08% | 595.720,00 |
| 15.04.2025 | 87,07 | 87,22 | 86,10 | 86,13 | -0,22% | 422.878,00 |
| 14.04.2025 | 85,67 | 87,25 | 85,39 | 86,32 | 1,94% | 651.864,00 |
| 11.04.2025 | 84,37 | 85,16 | 83,48 | 84,68 | 0,37% | 1.357.725,00 |
| 10.04.2025 | 85,40 | 86,54 | 82,93 | 84,37 | -2,27% | 875.209,00 |
| 09.04.2025 | 80,00 | 86,88 | 80,00 | 86,33 | 5,99% | 1.272.087,00 |
| 08.04.2025 | 83,79 | 84,87 | 80,17 | 81,45 | 0,69% | 1.436.303,00 |
| 07.04.2025 | 81,56 | 83,78 | 78,98 | 80,89 | -2,68% | 1.963.519,00 |
| 04.04.2025 | 89,06 | 89,31 | 82,75 | 83,12 | -8,77% | 1.257.468,00 |
| 03.04.2025 | 90,33 | 91,99 | 90,33 | 91,11 | -1,00% | 802.317,00 |
| 02.04.2025 | 91,30 | 92,30 | 91,00 | 92,03 | -0,07% | 674.732,00 |
| 01.04.2025 | 92,13 | 92,42 | 91,03 | 92,09 | 0,20% | 651.725,00 |
| 31.03.2025 | 90,26 | 92,35 | 90,26 | 91,91 | 1,40% | 882.769,00 |
| 28.03.2025 | 91,60 | 92,13 | 90,27 | 90,64 | -0,83% | 566.599,00 |
| 27.03.2025 | 90,18 | 91,75 | 89,94 | 91,40 | 0,98% | 574.344,00 |
| 26.03.2025 | 89,66 | 90,89 | 89,59 | 90,51 | 1,48% | 675.108,00 |
| 25.03.2025 | 88,67 | 89,67 | 88,32 | 89,19 | 0,77% | 830.918,00 |
| 24.03.2025 | 87,62 | 88,55 | 87,24 | 88,51 | 1,44% | 766.221,00 |
| 21.03.2025 | 88,08 | 88,66 | 86,91 | 87,25 | -1,05% | 2.709.678,00 |
| 20.03.2025 | 87,51 | 88,62 | 87,39 | 88,18 | 0,43% | 940.449,00 |
| 19.03.2025 | 87,31 | 88,03 | 86,60 | 87,80 | 0,99% | 919.947,00 |
| 18.03.2025 | 87,05 | 87,78 | 86,69 | 86,94 | -0,55% | 614.346,00 |
| 17.03.2025 | 86,15 | 87,73 | 86,04 | 87,42 | 1,16% | 544.857,00 |
| 14.03.2025 | 85,12 | 86,63 | 84,76 | 86,42 | 1,97% | 702.005,00 |
| 13.03.2025 | 84,47 | 85,35 | 84,22 | 84,75 | 0,90% | 761.729,00 |
| 12.03.2025 | 84,36 | 84,84 | 83,21 | 83,99 | -0,64% | 739.025,00 |
| 11.03.2025 | 85,00 | 85,16 | 84,05 | 84,53 | -0,48% | 869.892,00 |
| 10.03.2025 | 84,79 | 85,96 | 84,44 | 84,94 | -0,47% | 835.202,00 |
| 07.03.2025 | 84,69 | 85,80 | 84,56 | 85,34 | 0,54% | 631.535,00 |
| 06.03.2025 | 84,99 | 85,34 | 83,82 | 84,88 | -0,54% | 798.342,00 |
| 05.03.2025 | 85,23 | 85,98 | 84,43 | 85,34 | 0,32% | 660.366,00 |
| 04.03.2025 | 86,92 | 87,31 | 84,99 | 85,07 | -2,39% | 772.475,00 |
| 03.03.2025 | 86,89 | 88,00 | 86,43 | 87,15 | 0,55% | 712.785,00 |
| 28.02.2025 | 86,39 | 86,79 | 85,45 | 86,67 | 1,03% | 1.063.942,00 |
| 27.02.2025 | 84,52 | 85,99 | 84,38 | 85,79 | 1,89% | 428.545,00 |
| 26.02.2025 | 84,99 | 85,42 | 83,92 | 84,20 | -0,93% | 503.329,00 |
| 25.02.2025 | 84,67 | 85,27 | 84,36 | 84,99 | 0,72% | 689.733,00 |
| 24.02.2025 | 83,19 | 84,83 | 83,16 | 84,38 | 1,96% | 548.748,00 |
| 21.02.2025 | 83,25 | 83,39 | 82,17 | 82,76 | -0,27% | 908.673,00 |
| 20.02.2025 | 82,90 | 83,33 | 81,95 | 82,98 | -0,32% | 750.830,00 |
| 19.02.2025 | 83,26 | 83,83 | 82,59 | 83,25 | -0,23% | 728.539,00 |
| 18.02.2025 | 83,10 | 83,93 | 82,57 | 83,44 | 0,52% | 1.317.915,00 |
| 14.02.2025 | 84,06 | 84,83 | 82,87 | 83,01 | -1,32% | 736.566,00 |
| 13.02.2025 | 83,24 | 84,23 | 82,72 | 84,12 | 1,35% | 1.009.458,00 |
| 12.02.2025 | 84,30 | 84,46 | 82,65 | 83,00 | -2,18% | 1.004.935,00 |
| 11.02.2025 | 85,64 | 85,64 | 84,07 | 84,85 | -1,27% | 642.559,00 |
| 10.02.2025 | 86,53 | 88,29 | 85,16 | 85,94 | -0,96% | 1.111.538,00 |
| 07.02.2025 | 86,71 | 87,01 | 86,11 | 86,77 | -0,05% | 793.667,00 |
| 06.02.2025 | 86,94 | 87,26 | 85,89 | 86,81 | 0,61% | 621.055,00 |
| 05.02.2025 | 86,11 | 86,45 | 85,51 | 86,28 | 0,63% | 443.008,00 |
| 04.02.2025 | 85,65 | 86,52 | 85,36 | 85,74 | 0,48% | 535.671,00 |
| 03.02.2025 | 84,20 | 85,58 | 83,39 | 85,33 | -0,14% | 664.422,00 |
| 31.01.2025 | 85,51 | 86,41 | 85,19 | 85,45 | -0,85% | 877.815,00 |
| 30.01.2025 | 86,54 | 86,69 | 85,59 | 86,18 | 0,19% | 474.420,00 |
| 29.01.2025 | 85,42 | 86,96 | 85,36 | 86,02 | 0,31% | 474.434,00 |
| 28.01.2025 | 86,52 | 86,93 | 85,55 | 85,75 | -0,74% | 544.428,00 |
| 27.01.2025 | 85,61 | 86,54 | 85,22 | 86,39 | 1,78% | 614.818,00 |
| 24.01.2025 | 84,14 | 84,94 | 83,88 | 84,88 | 1,13% | 519.559,00 |
| 23.01.2025 | 84,65 | 84,90 | 83,85 | 83,93 | -0,65% | 668.583,00 |
| 22.01.2025 | 86,42 | 86,42 | 84,17 | 84,48 | -2,10% | 633.325,00 |
| 21.01.2025 | 86,51 | 87,36 | 86,22 | 86,29 | 0,05% | 608.355,00 |
| 17.01.2025 | 86,35 | 86,70 | 86,02 | 86,25 | 0,20% | 553.975,00 |
| 16.01.2025 | 84,74 | 86,29 | 84,73 | 86,08 | 1,51% | 520.133,00 |
| 15.01.2025 | 84,76 | 84,96 | 84,21 | 84,80 | 1,64% | 761.383,00 |
| 14.01.2025 | 82,19 | 83,55 | 81,87 | 83,43 | 1,64% | 587.115,00 |
| 13.01.2025 | 80,82 | 82,22 | 80,51 | 82,08 | 1,17% | 729.628,00 |
| 10.01.2025 | 82,51 | 82,88 | 80,79 | 81,13 | -2,87% | 854.813,00 |
| 08.01.2025 | 83,10 | 83,74 | 82,40 | 83,53 | 0,70% | 671.815,00 |
| 07.01.2025 | 82,64 | 83,75 | 82,15 | 82,95 | 0,70% | 791.137,00 |
| 06.01.2025 | 84,33 | 84,57 | 82,27 | 82,37 | -2,35% | 864.265,00 |
| 03.01.2025 | 84,45 | 84,81 | 83,90 | 84,35 | 0,23% | 625.642,00 |
| 02.01.2025 | 85,02 | 85,31 | 83,86 | 84,16 | -0,63% | 764.432,00 |
| 31.12.2024 | 84,76 | 85,09 | 84,33 | 84,69 | 0,36% | 836.963,00 |
| 30.12.2024 | 84,06 | 84,95 | 83,60 | 84,39 | -0,34% | 701.873,00 |
| 27.12.2024 | 85,08 | 85,60 | 84,31 | 84,68 | -0,68% | 625.195,00 |
| 26.12.2024 | 84,61 | 85,40 | 84,50 | 85,26 | 0,54% | 371.299,00 |
| 24.12.2024 | 83,32 | 84,91 | 83,23 | 84,80 | 1,72% | 407.689,00 |
| 23.12.2024 | 82,84 | 83,45 | 82,42 | 83,37 | 0,22% | 780.712,00 |
| 20.12.2024 | 81,50 | 83,93 | 81,21 | 83,19 | 1,87% | 2.602.285,00 |
| 19.12.2024 | 81,93 | 82,57 | 80,77 | 81,66 | 0,20% | 1.063.215,00 |
| 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 |