94,330€
-0,18%
Echtzeit-Aktienkurs Loews Corp.
Bid:
Ask:
Aktienkurse zur Loews Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 94,34 | 95,22 | 93,78 | 94,39 | -0,12% | - |
| 05.10.2026 | 94,64 | 94,95 | 94,29 | 94,50 | 0,43% | - |
| 02.10.2026 | 93,64 | 94,32 | 93,38 | 94,10 | 0,64% | 51,00 |
| 01.10.2026 | 92,65 | 93,76 | 91,86 | 93,50 | 1,16% | 90,00 |
| 30.09.2026 | 93,71 | 93,82 | 92,29 | 92,43 | -0,90% | - |
| 29.09.2026 | 92,25 | 93,35 | 92,23 | 93,27 | 1,17% | - |
| 28.09.2026 | 91,79 | 92,71 | 91,59 | 92,19 | 0,15% | 5,00 |
| 25.09.2026 | 92,49 | 92,98 | 91,16 | 92,05 | -0,66% | 25,00 |
| 24.09.2026 | 92,06 | 93,41 | 91,60 | 92,66 | 0,27% | 50,00 |
| 23.09.2026 | 92,77 | 93,72 | 92,38 | 92,41 | -0,31% | 7,00 |
| 22.09.2026 | 93,08 | 93,81 | 92,21 | 92,70 | -0,48% | 55,00 |
| 21.09.2026 | 94,30 | 94,68 | 93,13 | 93,15 | -1,17% | 52,00 |
| 18.09.2026 | 94,56 | 94,68 | 93,37 | 94,25 | 0,06% | 15,00 |
| 17.09.2026 | 95,46 | 95,66 | 93,85 | 94,19 | -0,33% | 105,00 |
| 16.09.2026 | 94,76 | 94,98 | 94,18 | 94,50 | 0,02% | - |
| 15.09.2026 | 94,40 | 94,86 | 93,56 | 94,48 | 0,25% | 34,00 |
| 14.09.2026 | 94,02 | 95,47 | 93,85 | 94,24 | 0,55% | - |
| 11.09.2026 | 94,32 | 95,04 | 93,43 | 93,72 | -0,21% | 15,00 |
| 10.09.2026 | 93,76 | 94,79 | 92,00 | 93,92 | 0,51% | 309,00 |
| 09.09.2026 | 93,10 | 93,67 | 92,41 | 93,44 | 0,11% | - |
| 08.09.2026 | 93,31 | 93,81 | 92,27 | 93,34 | -0,11% | 26,00 |
| 07.09.2026 | 93,70 | 94,14 | 93,30 | 93,44 | -0,82% | 7,00 |
| 04.09.2026 | 94,61 | 94,71 | 94,06 | 94,21 | -0,66% | - |
| 03.09.2026 | 94,10 | 95,06 | 93,86 | 94,84 | 0,82% | 8,00 |
| 02.09.2026 | 93,86 | 95,00 | 93,70 | 94,07 | 0,85% | 40,00 |
| 01.09.2026 | 93,44 | 94,78 | 93,19 | 93,28 | -0,07% | 2,00 |
| 31.08.2026 | 93,44 | 94,51 | 93,22 | 93,35 | -1,42% | - |
| 28.08.2026 | 94,34 | 95,05 | 94,28 | 94,69 | 0,43% | 12,00 |
| 27.08.2026 | 95,41 | 95,45 | 93,34 | 94,28 | -1,33% | 69,00 |
| 26.08.2026 | 94,99 | 96,05 | 94,95 | 95,55 | 0,77% | - |
| 25.08.2026 | 95,66 | 96,11 | 94,73 | 94,82 | -0,81% | 16,00 |
| 24.08.2026 | 94,16 | 96,05 | 94,11 | 95,59 | 1,52% | 3,00 |
| 21.08.2026 | 94,73 | 95,58 | 94,05 | 94,16 | -0,59% | 10,00 |
| 20.08.2026 | 95,21 | 95,52 | 94,20 | 94,72 | -0,60% | - |
| 19.08.2026 | 96,93 | 97,23 | 95,24 | 95,29 | -2,31% | 20,00 |
| 18.08.2026 | 96,93 | 98,57 | 96,52 | 97,54 | 0,06% | 105,00 |
| 17.08.2026 | 97,65 | 98,28 | 97,05 | 97,48 | -0,35% | 2,00 |
| 14.08.2026 | 97,72 | 97,93 | 97,08 | 97,82 | 0,14% | - |
| 13.08.2026 | 98,22 | 99,03 | 97,53 | 97,68 | -0,73% | - |
| 12.08.2026 | 98,06 | 98,69 | 97,48 | 98,40 | 0,21% | 1,00 |
| 11.08.2026 | 98,56 | 98,80 | 97,46 | 98,19 | -0,20% | 55,00 |
| 10.08.2026 | 100,01 | 100,02 | 98,27 | 98,39 | -1,42% | 1,00 |
| 07.08.2026 | 100,47 | 101,10 | 98,94 | 99,81 | -0,49% | 13,00 |
| 06.08.2026 | 100,47 | 101,30 | 99,65 | 100,30 | 0,10% | 2,00 |
| 05.08.2026 | 100,88 | 100,98 | 99,37 | 100,20 | -0,43% | 25,00 |
| 04.08.2026 | 101,28 | 102,38 | 98,92 | 100,63 | -0,27% | 51,00 |
| 03.08.2026 | 101,15 | 102,05 | 100,33 | 100,90 | -0,25% | 16,00 |
| 31.07.2026 | 101,58 | 101,88 | 100,73 | 101,15 | 0,42% | - |
| 30.07.2026 | 103,93 | 104,65 | 100,38 | 100,73 | -3,33% | 19,00 |
| 29.07.2026 | 104,65 | 105,13 | 103,83 | 104,20 | -0,36% | 1,00 |
| 28.07.2026 | 104,43 | 106,38 | 104,40 | 104,58 | 0,31% | - |
| 27.07.2026 | 104,20 | 104,60 | 103,43 | 104,25 | 0,68% | - |
| 24.07.2026 | 101,63 | 103,93 | 101,58 | 103,55 | 2,15% | 80,00 |
| 23.07.2026 | 100,17 | 101,60 | 99,52 | 101,38 | 1,32% | 3,00 |
| 22.07.2026 | 100,38 | 100,80 | 99,69 | 100,05 | -0,40% | 20,00 |
| 21.07.2026 | 100,70 | 100,78 | 99,65 | 100,45 | 0,02% | 139,00 |
| 20.07.2026 | 99,88 | 101,15 | 99,86 | 100,43 | 0,34% | 10,00 |
| 17.07.2026 | 98,83 | 102,38 | 98,46 | 100,09 | 0,53% | 1,00 |
| 16.07.2026 | 98,16 | 99,90 | 97,96 | 99,56 | 1,55% | - |
| 15.07.2026 | 100,35 | 100,60 | 97,52 | 98,04 | -2,37% | 56,00 |
| 14.07.2026 | 102,18 | 102,28 | 100,23 | 100,43 | -1,69% | - |
| 13.07.2026 | 100,50 | 102,45 | 100,48 | 102,15 | 1,79% | 10,00 |
| 10.07.2026 | 100,65 | 101,13 | 100,33 | 100,35 | -0,07% | - |
| 09.07.2026 | 101,13 | 101,25 | 99,88 | 100,43 | -0,62% | 96,00 |
| 08.07.2026 | 102,20 | 103,13 | 101,03 | 101,05 | -1,70% | 352,00 |
| 07.07.2026 | 101,78 | 104,10 | 101,45 | 102,80 | 1,13% | 33,00 |
| 06.07.2026 | 102,00 | 102,25 | 101,20 | 101,65 | -0,22% | 1,00 |
| 03.07.2026 | 102,00 | 102,03 | 101,53 | 101,88 | 0,64% | - |
| 02.07.2026 | 100,22 | 101,28 | 99,15 | 101,23 | 0,80% | 25,00 |
| 01.07.2026 | 98,94 | 101,05 | 98,85 | 100,43 | 0,55% | 109,00 |
| 30.06.2026 | 99,92 | 100,18 | 99,04 | 99,88 | 0,07% | 15,00 |
| 29.06.2026 | 99,88 | 100,09 | 98,95 | 99,81 | 0,81% | 60,00 |
| 26.06.2026 | 97,20 | 99,15 | 96,58 | 99,01 | 1,21% | 20,00 |
| 25.06.2026 | 98,42 | 99,55 | 97,83 | 97,83 | -0,72% | 4,00 |
| 24.06.2026 | 97,21 | 98,91 | 97,13 | 98,54 | 2,25% | 27,00 |
| 23.06.2026 | 94,38 | 96,43 | 93,86 | 96,37 | 1,58% | 2,00 |
| 22.06.2026 | 93,51 | 95,35 | 93,51 | 94,87 | 1,68% | - |
| 19.06.2026 | 93,61 | 93,68 | 93,26 | 93,30 | -0,16% | - |
| 18.06.2026 | 93,93 | 94,70 | 92,99 | 93,45 | -0,01% | 89,00 |
| 17.06.2026 | 93,58 | 93,91 | 92,61 | 93,46 | 0,37% | 20,00 |
| 16.06.2026 | 93,50 | 94,09 | 93,10 | 93,12 | -0,49% | 2,00 |
| 15.06.2026 | 94,02 | 94,52 | 92,80 | 93,58 | 0,29% | 13,00 |
| 12.06.2026 | 92,91 | 93,67 | 92,34 | 93,31 | -0,39% | 3,00 |
| 11.06.2026 | 93,88 | 94,46 | 93,53 | 93,68 | -0,01% | - |
| 10.06.2026 | 92,51 | 94,58 | 91,61 | 93,69 | 1,51% | 152,00 |
| 09.06.2026 | 91,91 | 92,46 | 91,67 | 92,30 | -1,06% | 22,00 |
| 08.06.2026 | 92,94 | 93,64 | 92,92 | 93,29 | -0,07% | 1,00 |
| 05.06.2026 | 90,38 | 93,73 | 90,20 | 93,36 | 3,16% | - |
| 04.06.2026 | 90,00 | 91,43 | 89,98 | 90,50 | -0,04% | - |
| 03.06.2026 | 90,20 | 91,17 | 89,97 | 90,54 | -0,06% | 10,00 |
| 02.06.2026 | 88,87 | 91,27 | 88,64 | 90,59 | 1,58% | 10,00 |
| 01.06.2026 | 88,96 | 90,14 | 88,69 | 89,18 | 0,34% | 273,00 |
| 29.05.2026 | 90,10 | 90,34 | 88,72 | 88,88 | -1,28% | - |
| 28.05.2026 | 92,31 | 92,31 | 89,91 | 90,03 | -2,46% | - |
| 27.05.2026 | 93,78 | 94,08 | 92,27 | 92,30 | -1,77% | - |
| 26.05.2026 | 94,15 | 94,32 | 93,52 | 93,96 | -0,49% | 11,00 |
| 25.05.2026 | 94,28 | 94,80 | 93,88 | 94,42 | -0,19% | 3,00 |
| 22.05.2026 | 94,20 | 94,94 | 93,48 | 94,60 | 1,15% | 15,00 |
| 21.05.2026 | 93,48 | 94,26 | 92,64 | 93,52 | -0,39% | 53,00 |
| 20.05.2026 | 92,94 | 93,99 | 92,80 | 93,89 | 0,77% | - |