39,700€
-0,50%
Echtzeit-Aktienkurs Loblaw Companies Ltd.
Bid:
Ask:
Aktienkurse zur Loblaw Companies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 39,70 | 40,10 | 39,30 | 39,90 | 2,57% | - |
| 26.03.2026 | 38,70 | 38,90 | 38,70 | 38,90 | -1,52% | - |
| 25.03.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 0,00% | - |
| 23.03.2026 | 38,90 | 40,10 | 38,70 | 39,50 | 0,00% | - |
| 19.03.2026 | 40,10 | 40,20 | 39,30 | 39,50 | -2,95% | - |
| 16.03.2026 | 40,30 | 40,70 | 39,90 | 40,70 | 3,56% | 21,00 |
| 12.03.2026 | 39,50 | 39,50 | 39,30 | 39,30 | -2,72% | - |
| 10.03.2026 | 40,10 | 40,40 | 39,70 | 40,40 | 3,32% | 750,00 |
| 04.03.2026 | 39,90 | 39,90 | 39,10 | 39,10 | -1,51% | - |
| 02.03.2026 | 39,10 | 39,90 | 38,90 | 39,70 | 0,00% | 5,00 |
| 25.02.2026 | 40,30 | 40,90 | 39,70 | 39,70 | -3,87% | 112,00 |
| 24.02.2026 | 42,90 | 43,10 | 41,30 | 41,30 | -2,36% | 80,00 |
| 20.02.2026 | 42,60 | 42,70 | 42,10 | 42,30 | -0,47% | - |
| 19.02.2026 | 42,60 | 43,00 | 42,30 | 42,50 | 0,95% | 216,00 |
| 18.02.2026 | 42,50 | 42,50 | 41,90 | 42,10 | -0,24% | - |
| 16.02.2026 | 42,20 | 42,30 | 42,10 | 42,20 | 2,18% | 1,00 |
| 12.02.2026 | 41,20 | 41,30 | 41,10 | 41,30 | 0,73% | - |
| 11.02.2026 | 40,80 | 41,10 | 40,70 | 41,00 | -0,97% | 1,00 |
| 10.02.2026 | 41,40 | 41,50 | 41,40 | 41,40 | 0,00% | - |
| 06.02.2026 | 41,40 | 41,50 | 41,30 | 41,40 | 2,22% | - |
| 03.02.2026 | 38,90 | 40,70 | 38,90 | 40,50 | 3,58% | 500,00 |
| 02.02.2026 | 37,70 | 39,10 | 37,50 | 39,10 | 1,56% | - |
| 29.01.2026 | 38,10 | 38,70 | 37,90 | 38,50 | 0,52% | 2,00 |
| 26.01.2026 | 38,90 | 38,90 | 38,10 | 38,30 | -1,54% | 151,00 |
| 23.01.2026 | 38,60 | 39,10 | 38,30 | 38,90 | 0,00% | 110,00 |
| 21.01.2026 | 38,10 | 38,90 | 38,10 | 38,90 | 1,04% | - |
| 20.01.2026 | 38,10 | 38,50 | 38,10 | 38,50 | -1,03% | - |
| 19.01.2026 | 38,30 | 38,90 | 38,30 | 38,90 | 0,52% | - |
| 15.01.2026 | 39,10 | 39,10 | 38,70 | 38,70 | 0,00% | - |
| 14.01.2026 | 38,70 | 39,00 | 38,70 | 38,70 | 0,52% | 10,00 |
| 13.01.2026 | 38,80 | 38,90 | 38,50 | 38,50 | 1,05% | - |
| 09.01.2026 | 37,70 | 38,30 | 37,70 | 38,10 | 1,60% | - |
| 08.01.2026 | 37,30 | 37,50 | 37,30 | 37,50 | -1,57% | - |
| 23.12.2025 | 38,30 | 38,50 | 38,10 | 38,10 | -0,52% | 109,00 |
| 19.12.2025 | 38,70 | 39,00 | 38,20 | 38,30 | 1,06% | 141,00 |
| 10.12.2025 | 38,30 | 38,30 | 37,90 | 37,90 | -1,04% | - |
| 08.12.2025 | 38,70 | 38,70 | 38,30 | 38,30 | -0,52% | - |
| 05.12.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 1,05% | - |
| 04.12.2025 | 38,00 | 38,50 | 37,30 | 38,10 | 1,60% | 310,00 |
| 03.12.2025 | 37,90 | 38,30 | 37,30 | 37,50 | -1,57% | 10.590,00 |
| 02.12.2025 | 38,70 | 38,70 | 37,90 | 38,10 | -1,04% | - |
| 01.12.2025 | 37,90 | 38,90 | 37,90 | 38,50 | 0,52% | 128,00 |
| 28.11.2025 | 38,70 | 38,90 | 38,10 | 38,30 | -0,52% | - |
| 27.11.2025 | 38,50 | 38,50 | 38,30 | 38,50 | 0,00% | - |
| 26.11.2025 | 38,70 | 38,90 | 38,30 | 38,50 | 0,52% | 6,00 |
| 24.11.2025 | 38,90 | 39,30 | 38,10 | 38,30 | 1,59% | 365,00 |
| 19.11.2025 | 37,40 | 37,70 | 37,10 | 37,70 | 1,07% | 1,00 |
| 18.11.2025 | 37,30 | 37,80 | 37,30 | 37,30 | 1,63% | 160,00 |
| 14.11.2025 | 36,30 | 36,70 | 35,90 | 36,70 | 5,76% | 3,00 |
| 10.11.2025 | 35,10 | 35,10 | 34,70 | 34,70 | -0,57% | - |
| 06.11.2025 | 35,50 | 35,50 | 34,50 | 34,90 | -1,69% | - |
| 21.10.2025 | 35,50 | 35,70 | 35,50 | 35,50 | -0,56% | - |
| 20.10.2025 | 35,70 | 35,90 | 35,70 | 35,70 | 4,08% | - |
| 10.10.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 3,63% | - |
| 07.10.2025 | 32,70 | 33,10 | 32,50 | 33,10 | -1,19% | - |
| 06.10.2025 | 33,70 | 33,70 | 33,30 | 33,50 | 0,60% | - |
| 02.10.2025 | 32,90 | 33,30 | 32,90 | 33,30 | 1,22% | - |
| 01.10.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,00% | - |
| 30.09.2025 | 32,70 | 32,90 | 32,70 | 32,90 | -0,60% | - |
| 29.09.2025 | 32,90 | 33,10 | 32,70 | 33,10 | 0,00% | 80,00 |
| 26.09.2025 | 33,30 | 33,30 | 33,10 | 33,10 | 0,00% | - |
| 24.09.2025 | 33,50 | 33,50 | 32,90 | 33,10 | 0,61% | - |
| 23.09.2025 | 33,20 | 33,20 | 32,90 | 32,90 | -1,20% | 1,00 |
| 22.09.2025 | 34,10 | 34,10 | 33,30 | 33,30 | 1,22% | - |
| 16.09.2025 | 33,30 | 33,50 | 32,70 | 32,90 | -3,52% | 1,00 |
| 12.09.2025 | 34,70 | 34,70 | 34,10 | 34,10 | -2,29% | - |
| 05.09.2025 | 35,10 | 35,10 | 34,70 | 34,90 | -0,57% | - |
| 04.09.2025 | 35,30 | 35,50 | 35,10 | 35,10 | -0,57% | - |
| 03.09.2025 | 35,30 | 35,50 | 35,10 | 35,30 | 0,00% | - |
| 02.09.2025 | 34,70 | 35,30 | 34,70 | 35,30 | 1,73% | 666,00 |
| 01.09.2025 | 34,70 | 34,90 | 34,70 | 34,70 | -1,14% | - |
| 29.08.2025 | 34,50 | 35,10 | 34,50 | 35,10 | 1,15% | 1,00 |
| 28.08.2025 | 34,70 | 34,90 | 34,50 | 34,70 | -0,57% | - |
| 27.08.2025 | 34,30 | 34,90 | 34,30 | 34,90 | 1,16% | - |
| 26.08.2025 | 35,30 | 35,30 | 34,50 | 34,50 | -2,27% | 68,00 |
| 25.08.2025 | 35,10 | 35,50 | 34,90 | 35,30 | 0,00% | - |
| 22.08.2025 | 36,30 | 36,50 | 34,90 | 35,30 | -2,75% | 17,00 |
| 21.08.2025 | 36,70 | 36,70 | 36,30 | 36,30 | -0,55% | - |
| 20.08.2025 | 36,30 | 36,90 | 36,30 | 36,50 | 0,00% | 181,00 |
| 19.08.2025 | 35,70 | 36,70 | 35,70 | 36,50 | -74,39% | - |
| 18.08.2025 | 141,50 | 142,50 | 141,50 | 142,50 | 0,71% | - |
| 15.08.2025 | 141,50 | 141,50 | 140,00 | 141,50 | 0,00% | 21,00 |
| 14.08.2025 | 141,00 | 142,00 | 140,00 | 141,50 | 0,71% | 160,00 |
| 13.08.2025 | 144,00 | 144,00 | 140,50 | 140,50 | -2,09% | - |
| 12.08.2025 | 143,00 | 144,00 | 141,50 | 143,50 | 0,00% | - |
| 11.08.2025 | 142,00 | 144,50 | 141,50 | 143,50 | 0,70% | 33,00 |
| 08.08.2025 | 142,00 | 143,50 | 141,50 | 142,50 | 0,00% | - |
| 07.08.2025 | 142,00 | 143,50 | 139,00 | 142,50 | 0,71% | 60,00 |
| 06.08.2025 | 143,00 | 143,00 | 140,50 | 141,50 | -0,70% | 30,00 |
| 05.08.2025 | 142,00 | 142,50 | 141,50 | 142,50 | 0,35% | - |
| 04.08.2025 | 141,00 | 143,00 | 139,00 | 142,00 | 1,07% | 16,00 |
| 01.08.2025 | 141,00 | 141,50 | 139,00 | 140,50 | -0,71% | - |
| 31.07.2025 | 143,00 | 143,00 | 141,50 | 141,50 | -0,70% | - |
| 30.07.2025 | 142,00 | 144,00 | 140,50 | 142,50 | 0,71% | 15,00 |
| 29.07.2025 | 139,00 | 142,50 | 139,00 | 141,50 | 2,17% | - |
| 28.07.2025 | 139,00 | 139,50 | 138,50 | 138,50 | 0,00% | - |
| 25.07.2025 | 139,00 | 139,50 | 136,00 | 138,50 | -0,72% | 21,00 |
| 24.07.2025 | 135,00 | 139,50 | 135,00 | 139,50 | 2,95% | 106,00 |
| 23.07.2025 | 137,00 | 137,50 | 135,50 | 135,50 | -0,73% | - |
| 22.07.2025 | 137,00 | 137,50 | 136,00 | 136,50 | 0,00% | - |