79,250€
0,63%
Echtzeit-Aktienkurs Loews Corp.
Bid:
Ask:
Aktienkurse zur Loews Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 78,75 | 79,25 | 78,25 | 78,75 | 0,00% | - |
| 18.12.2024 | 79,50 | 80,75 | 78,75 | 78,75 | -1,25% | - |
| 17.12.2024 | 79,75 | 80,25 | 79,25 | 79,75 | 0,00% | - |
| 16.12.2024 | 80,25 | 81,25 | 79,50 | 79,75 | -0,62% | - |
| 13.12.2024 | 80,00 | 81,25 | 79,75 | 80,25 | 0,00% | - |
| 12.12.2024 | 80,25 | 81,75 | 80,25 | 80,25 | -0,62% | - |
| 11.12.2024 | 80,00 | 81,25 | 79,75 | 80,75 | 1,25% | - |
| 10.12.2024 | 80,25 | 80,75 | 78,75 | 79,75 | -1,24% | - |
| 09.12.2024 | 81,50 | 81,75 | 80,25 | 80,75 | -1,22% | - |
| 06.12.2024 | 81,25 | 81,75 | 80,75 | 81,75 | 0,62% | - |
| 05.12.2024 | 81,75 | 81,75 | 80,75 | 81,25 | -0,61% | - |
| 04.12.2024 | 81,75 | 82,25 | 80,75 | 81,75 | 0,00% | - |
| 03.12.2024 | 82,25 | 82,75 | 81,25 | 81,75 | -0,61% | - |
| 02.12.2024 | 82,75 | 83,25 | 81,75 | 82,25 | 6,47% | - |
| 29.11.2024 | 82,75 | 101,50 | 76,25 | 77,25 | -6,65% | - |
| 28.11.2024 | 82,75 | 82,75 | 82,50 | 82,75 | 0,61% | - |
| 27.11.2024 | 82,75 | 83,25 | 81,75 | 82,25 | -0,60% | - |
| 26.11.2024 | 81,75 | 82,75 | 81,25 | 82,75 | 1,22% | - |
| 25.11.2024 | 82,75 | 82,75 | 81,75 | 81,75 | -1,21% | - |
| 22.11.2024 | 81,50 | 82,75 | 80,75 | 82,75 | 1,85% | - |
| 21.11.2024 | 80,00 | 81,25 | 79,75 | 81,25 | 1,25% | - |
| 20.11.2024 | 79,75 | 80,50 | 79,25 | 80,25 | 1,26% | - |
| 19.11.2024 | 79,00 | 80,25 | 78,50 | 79,25 | -0,63% | - |
| 18.11.2024 | 79,25 | 79,75 | 78,75 | 79,75 | 0,00% | - |
| 15.11.2024 | 78,00 | 79,75 | 77,75 | 79,75 | 1,27% | - |
| 14.11.2024 | 78,75 | 79,50 | 78,25 | 78,75 | 0,00% | - |
| 13.11.2024 | 77,75 | 79,25 | 77,75 | 78,75 | 0,64% | - |
| 12.11.2024 | 78,25 | 78,75 | 77,75 | 78,25 | 0,00% | - |
| 11.11.2024 | 77,75 | 79,75 | 77,75 | 78,25 | 0,64% | - |
| 08.11.2024 | 76,25 | 78,25 | 76,25 | 77,75 | 2,64% | - |
| 07.11.2024 | 77,25 | 77,25 | 75,75 | 75,75 | -1,94% | - |
| 06.11.2024 | 74,25 | 78,25 | 74,25 | 77,25 | 7,67% | - |
| 05.11.2024 | 70,25 | 71,75 | 69,75 | 71,75 | 2,14% | - |
| 04.11.2024 | 72,75 | 73,75 | 69,25 | 70,25 | -4,10% | - |
| 01.11.2024 | 72,50 | 74,75 | 71,75 | 73,25 | 0,69% | - |
| 31.10.2024 | 73,75 | 74,25 | 72,25 | 72,75 | -2,02% | - |
| 30.10.2024 | 73,75 | 74,75 | 71,75 | 74,25 | 1,37% | - |
| 29.10.2024 | 74,50 | 75,25 | 72,50 | 73,25 | -2,01% | - |
| 28.10.2024 | 73,75 | 74,75 | 72,50 | 74,75 | 1,36% | - |
| 25.10.2024 | 74,75 | 75,75 | 73,75 | 73,75 | -1,34% | - |
| 24.10.2024 | 74,75 | 75,25 | 74,75 | 74,75 | -0,66% | - |
| 23.10.2024 | 74,75 | 75,25 | 74,25 | 75,25 | 0,67% | - |
| 22.10.2024 | 74,75 | 75,25 | 73,75 | 74,75 | 0,00% | - |
| 21.10.2024 | 75,25 | 75,75 | 74,75 | 74,75 | -0,66% | - |
| 18.10.2024 | 75,25 | 75,75 | 74,75 | 75,25 | 0,00% | - |
| 17.10.2024 | 74,25 | 75,75 | 74,25 | 75,25 | 1,35% | - |
| 16.10.2024 | 73,75 | 74,75 | 73,75 | 74,25 | 0,68% | - |
| 15.10.2024 | 73,75 | 74,75 | 73,25 | 73,75 | 0,00% | - |
| 14.10.2024 | 72,75 | 73,75 | 72,25 | 73,75 | 1,37% | - |
| 11.10.2024 | 71,75 | 72,75 | 71,25 | 72,75 | 1,39% | - |
| 10.10.2024 | 71,25 | 72,75 | 71,25 | 71,75 | 0,00% | - |
| 09.10.2024 | 70,25 | 71,75 | 70,25 | 71,75 | 2,14% | - |
| 08.10.2024 | 69,75 | 70,75 | 69,25 | 70,25 | 0,72% | - |
| 07.10.2024 | 72,25 | 72,25 | 69,75 | 69,75 | -3,46% | - |
| 04.10.2024 | 70,75 | 72,25 | 70,75 | 72,25 | 2,12% | - |
| 03.10.2024 | 71,25 | 71,75 | 70,75 | 70,75 | -0,70% | 800,00 |
| 02.10.2024 | 71,25 | 72,25 | 71,25 | 71,25 | -0,70% | - |
| 01.10.2024 | 70,75 | 72,25 | 70,75 | 71,75 | 0,70% | - |
| 30.09.2024 | 70,75 | 71,25 | 69,75 | 71,25 | 0,71% | - |
| 27.09.2024 | 70,75 | 71,25 | 70,25 | 70,75 | 0,71% | - |
| 26.09.2024 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 25.09.2024 | 69,75 | 70,25 | 69,75 | 70,25 | 0,72% | - |
| 24.09.2024 | 70,75 | 70,75 | 69,50 | 69,75 | -1,41% | - |
| 23.09.2024 | 70,25 | 71,25 | 70,25 | 70,75 | 0,71% | - |
| 20.09.2024 | 70,75 | 71,25 | 70,25 | 70,25 | -1,40% | - |
| 19.09.2024 | 71,75 | 72,25 | 70,50 | 71,25 | 0,00% | - |
| 18.09.2024 | 71,25 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 17.09.2024 | 70,75 | 71,75 | 70,75 | 71,25 | 0,71% | - |
| 16.09.2024 | 70,75 | 71,75 | 70,25 | 70,75 | 0,00% | - |
| 13.09.2024 | 70,25 | 71,25 | 70,25 | 70,75 | 0,00% | - |
| 12.09.2024 | 70,75 | 70,75 | 69,75 | 70,75 | 0,00% | - |
| 11.09.2024 | 71,75 | 72,25 | 69,75 | 70,75 | -2,08% | - |
| 10.09.2024 | 72,75 | 73,25 | 71,75 | 72,25 | -0,69% | - |
| 09.09.2024 | 71,75 | 73,75 | 71,75 | 72,75 | 1,39% | - |
| 06.09.2024 | 72,75 | 73,25 | 71,75 | 71,75 | -1,37% | - |
| 05.09.2024 | 73,75 | 74,50 | 72,25 | 72,75 | -1,36% | - |
| 04.09.2024 | 73,75 | 74,75 | 73,75 | 73,75 | 0,00% | - |
| 03.09.2024 | 74,25 | 74,75 | 73,75 | 73,75 | -0,67% | - |
| 02.09.2024 | 74,25 | 74,25 | 73,75 | 74,25 | 0,00% | - |
| 30.08.2024 | 73,75 | 74,50 | 73,75 | 74,25 | 1,02% | - |
| 29.08.2024 | 73,25 | 74,00 | 72,75 | 73,50 | 0,34% | - |
| 28.08.2024 | 72,25 | 73,75 | 72,25 | 73,25 | 1,38% | - |
| 27.08.2024 | 72,25 | 72,75 | 71,75 | 72,25 | 0,00% | - |
| 26.08.2024 | 71,75 | 72,75 | 71,75 | 72,25 | 0,70% | - |
| 23.08.2024 | 71,75 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 22.08.2024 | 70,75 | 71,75 | 70,75 | 71,75 | 1,41% | - |
| 21.08.2024 | 70,75 | 71,50 | 70,25 | 70,75 | 0,00% | - |
| 20.08.2024 | 71,75 | 71,75 | 70,75 | 70,75 | -1,39% | - |
| 19.08.2024 | 71,25 | 72,25 | 71,00 | 71,75 | 0,00% | - |
| 16.08.2024 | 71,25 | 71,75 | 70,75 | 71,75 | 0,70% | - |
| 15.08.2024 | 70,75 | 72,25 | 70,75 | 71,25 | 1,42% | - |
| 14.08.2024 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 13.08.2024 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 12.08.2024 | 71,25 | 71,75 | 70,25 | 70,25 | -1,40% | - |
| 09.08.2024 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 08.08.2024 | 69,75 | 71,25 | 69,25 | 70,75 | 1,43% | - |
| 07.08.2024 | 70,25 | 71,25 | 69,75 | 69,75 | 0,00% | - |
| 06.08.2024 | 70,25 | 70,75 | 69,25 | 69,75 | 0,00% | - |
| 05.08.2024 | 71,25 | 72,25 | 68,75 | 69,75 | -3,46% | - |
| 02.08.2024 | 72,50 | 73,25 | 71,25 | 72,25 | -1,37% | - |