100,306$
-0,08%
Echtzeit-Aktienkurs Loews Corp
Bid:
Ask:
Aktienkurse zur Loews Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 100,07 | 100,48 | 99,69 | 100,15 | -0,24% | 719.881,00 |
| 30.09.2025 | 99,62 | 100,70 | 99,62 | 100,39 | 0,72% | 671.678,00 |
| 29.09.2025 | 100,44 | 100,53 | 99,08 | 99,67 | -0,63% | 759.950,00 |
| 26.09.2025 | 99,65 | 100,57 | 99,65 | 100,30 | 1,29% | 702.466,00 |
| 25.09.2025 | 99,05 | 100,05 | 98,76 | 99,02 | -0,24% | 865.278,00 |
| 24.09.2025 | 98,00 | 99,38 | 97,82 | 99,26 | 1,29% | 789.401,00 |
| 23.09.2025 | 97,40 | 98,37 | 97,00 | 98,00 | 0,78% | 1.110.901,00 |
| 22.09.2025 | 96,22 | 97,44 | 96,17 | 97,24 | 0,57% | 911.879,00 |
| 19.09.2025 | 97,38 | 97,38 | 96,51 | 96,69 | -0,36% | 2.314.098,00 |
| 18.09.2025 | 96,55 | 97,49 | 95,95 | 97,04 | 0,26% | 971.261,00 |
| 17.09.2025 | 96,24 | 97,23 | 96,12 | 96,79 | 0,94% | 798.865,00 |
| 16.09.2025 | 96,97 | 97,10 | 95,71 | 95,89 | -1,06% | 829.421,00 |
| 15.09.2025 | 97,84 | 97,84 | 96,79 | 96,92 | -0,75% | 635.514,00 |
| 12.09.2025 | 97,75 | 98,33 | 97,44 | 97,65 | -0,41% | 770.614,00 |
| 11.09.2025 | 96,03 | 98,18 | 95,96 | 98,05 | 2,01% | 579.772,00 |
| 10.09.2025 | 95,54 | 96,15 | 95,29 | 96,12 | 0,22% | 714.827,00 |
| 09.09.2025 | 95,76 | 96,36 | 95,76 | 95,91 | -0,11% | 586.729,00 |
| 08.09.2025 | 96,15 | 96,33 | 95,10 | 96,02 | -0,64% | 895.571,00 |
| 05.09.2025 | 97,47 | 97,77 | 96,09 | 96,64 | -0,91% | 770.458,00 |
| 04.09.2025 | 97,44 | 97,75 | 97,13 | 97,53 | 0,67% | 506.087,00 |
| 03.09.2025 | 95,71 | 96,96 | 95,71 | 96,88 | 0,69% | 700.279,00 |
| 02.09.2025 | 96,53 | 96,82 | 95,61 | 96,22 | -0,60% | 724.150,00 |
| 29.08.2025 | 96,85 | 97,35 | 96,49 | 96,80 | 0,29% | 556.232,00 |
| 28.08.2025 | 96,47 | 96,59 | 95,84 | 96,52 | 0,16% | 617.565,00 |
| 27.08.2025 | 95,93 | 96,73 | 95,78 | 96,37 | 0,49% | 617.196,00 |
| 26.08.2025 | 95,56 | 95,90 | 95,11 | 95,90 | 0,26% | 1.637.567,00 |
| 25.08.2025 | 96,09 | 96,24 | 95,46 | 95,65 | -0,67% | 634.712,00 |
| 22.08.2025 | 96,91 | 97,41 | 96,02 | 96,30 | -0,06% | 766.076,00 |
| 21.08.2025 | 96,88 | 97,09 | 96,28 | 96,36 | -0,35% | 830.902,00 |
| 20.08.2025 | 96,25 | 97,13 | 96,12 | 96,70 | 0,78% | 869.419,00 |
| 19.08.2025 | 94,83 | 96,00 | 94,53 | 95,95 | 1,44% | 750.894,00 |
| 18.08.2025 | 95,01 | 95,09 | 94,36 | 94,59 | -0,43% | 853.200,00 |
| 15.08.2025 | 95,85 | 96,10 | 94,97 | 95,00 | -0,61% | 947.339,00 |
| 14.08.2025 | 95,41 | 95,79 | 94,86 | 95,58 | 0,18% | 647.427,00 |
| 13.08.2025 | 94,40 | 95,57 | 94,31 | 95,41 | 1,16% | 632.187,00 |
| 12.08.2025 | 94,03 | 94,49 | 93,73 | 94,32 | 0,68% | 543.055,00 |
| 11.08.2025 | 94,05 | 94,23 | 93,25 | 93,68 | -0,10% | 673.234,00 |
| 08.08.2025 | 93,80 | 94,24 | 93,35 | 93,77 | 0,58% | 536.605,00 |
| 07.08.2025 | 94,37 | 94,44 | 92,93 | 93,23 | -0,90% | 555.860,00 |
| 06.08.2025 | 93,69 | 94,62 | 93,40 | 94,08 | 0,84% | 950.687,00 |
| 05.08.2025 | 92,89 | 93,55 | 92,25 | 93,30 | 0,52% | 638.026,00 |
| 04.08.2025 | 91,40 | 93,11 | 90,53 | 92,82 | 2,80% | 823.521,00 |
| 01.08.2025 | 90,52 | 90,52 | 89,32 | 90,29 | -0,28% | 984.817,00 |
| 31.07.2025 | 89,76 | 91,38 | 89,76 | 90,54 | 0,28% | 994.601,00 |
| 30.07.2025 | 91,22 | 91,22 | 89,82 | 90,29 | -0,91% | 709.051,00 |
| 29.07.2025 | 90,82 | 91,76 | 90,81 | 91,12 | 0,80% | 611.215,00 |
| 28.07.2025 | 91,65 | 91,73 | 90,25 | 90,40 | -1,37% | 587.288,00 |
| 25.07.2025 | 91,25 | 91,98 | 91,25 | 91,66 | 0,44% | 436.660,00 |
| 24.07.2025 | 91,78 | 91,92 | 91,12 | 91,26 | -0,82% | 483.172,00 |
| 23.07.2025 | 92,13 | 92,64 | 91,29 | 92,01 | -0,01% | 528.854,00 |
| 22.07.2025 | 91,36 | 92,30 | 91,04 | 92,02 | 0,77% | 1.653.565,00 |
| 21.07.2025 | 92,53 | 93,12 | 91,23 | 91,32 | -1,15% | 537.568,00 |
| 18.07.2025 | 92,30 | 93,23 | 92,09 | 92,38 | 0,22% | 950.767,00 |
| 17.07.2025 | 90,90 | 92,37 | 90,72 | 92,18 | 1,36% | 827.032,00 |
| 16.07.2025 | 90,19 | 91,02 | 89,93 | 90,94 | 1,25% | 809.487,00 |
| 15.07.2025 | 91,13 | 91,50 | 89,81 | 89,82 | -1,98% | 790.586,00 |
| 14.07.2025 | 90,26 | 91,70 | 90,26 | 91,63 | 1,15% | 746.524,00 |
| 11.07.2025 | 89,96 | 90,95 | 89,77 | 90,59 | 0,10% | 862.231,00 |
| 10.07.2025 | 90,77 | 90,87 | 89,92 | 90,50 | -0,52% | 989.985,00 |
| 09.07.2025 | 91,55 | 91,90 | 90,86 | 90,97 | -0,76% | 913.494,00 |
| 08.07.2025 | 91,09 | 92,29 | 90,95 | 91,67 | 0,24% | 857.822,00 |
| 07.07.2025 | 92,22 | 92,85 | 91,13 | 91,45 | -1,02% | 924.179,00 |
| 03.07.2025 | 91,37 | 92,60 | 91,37 | 92,39 | 1,15% | 500.770,00 |
| 02.07.2025 | 92,14 | 92,20 | 89,42 | 91,34 | -1,06% | 898.606,00 |
| 01.07.2025 | 91,24 | 92,49 | 91,24 | 92,32 | 0,72% | 890.139,00 |
| 30.06.2025 | 90,21 | 91,89 | 90,21 | 91,66 | 1,39% | 1.027.274,00 |
| 27.06.2025 | 89,89 | 90,76 | 89,46 | 90,40 | 0,40% | 1.298.744,00 |
| 26.06.2025 | 89,36 | 90,14 | 89,20 | 90,04 | 1,28% | 747.761,00 |
| 25.06.2025 | 89,72 | 89,74 | 88,76 | 88,90 | -1,20% | 718.792,00 |
| 24.06.2025 | 90,90 | 90,90 | 89,83 | 89,98 | -0,76% | 808.014,00 |
| 23.06.2025 | 89,14 | 90,72 | 88,77 | 90,67 | 1,69% | 897.227,00 |
| 20.06.2025 | 88,70 | 89,38 | 88,36 | 89,16 | 0,94% | 2.111.159,00 |
| 18.06.2025 | 88,27 | 88,94 | 88,12 | 88,33 | 0,07% | 1.301.813,00 |
| 17.06.2025 | 88,28 | 88,77 | 87,83 | 88,27 | -0,37% | 1.202.827,00 |
| 16.06.2025 | 89,20 | 89,48 | 88,44 | 88,60 | -0,07% | 797.588,00 |
| 13.06.2025 | 88,91 | 89,08 | 88,20 | 88,66 | -0,58% | 783.114,00 |
| 12.06.2025 | 88,29 | 89,29 | 88,17 | 89,18 | 0,71% | 622.638,00 |
| 11.06.2025 | 87,94 | 88,92 | 87,68 | 88,55 | 0,45% | 799.135,00 |
| 10.06.2025 | 88,23 | 88,71 | 87,64 | 88,15 | -0,24% | 878.185,00 |
| 09.06.2025 | 89,58 | 89,58 | 86,77 | 88,36 | -0,88% | 932.961,00 |
| 06.06.2025 | 89,37 | 89,53 | 88,49 | 89,14 | 0,60% | 423.171,00 |
| 05.06.2025 | 88,12 | 88,77 | 87,73 | 88,61 | 0,45% | 724.767,00 |
| 04.06.2025 | 89,52 | 89,77 | 88,13 | 88,21 | -1,57% | 791.329,00 |
| 03.06.2025 | 89,37 | 89,79 | 87,86 | 89,62 | -0,06% | 594.026,00 |
| 02.06.2025 | 88,82 | 89,70 | 88,19 | 89,67 | 0,43% | 602.983,00 |
| 30.05.2025 | 88,57 | 89,46 | 88,09 | 89,29 | 0,65% | 1.596.597,00 |
| 29.05.2025 | 88,15 | 88,76 | 88,01 | 88,71 | 0,69% | 585.033,00 |
| 28.05.2025 | 88,96 | 89,05 | 87,99 | 88,10 | -1,09% | 755.275,00 |
| 27.05.2025 | 88,42 | 89,13 | 87,89 | 89,07 | 1,35% | 611.626,00 |
| 23.05.2025 | 87,09 | 88,20 | 86,82 | 87,88 | 0,33% | 764.043,00 |
| 22.05.2025 | 87,78 | 88,03 | 86,83 | 87,59 | -0,16% | 606.544,00 |
| 21.05.2025 | 88,40 | 88,55 | 87,58 | 87,73 | -1,35% | 711.522,00 |
| 20.05.2025 | 89,15 | 89,44 | 88,83 | 88,93 | -0,55% | 583.599,00 |
| 19.05.2025 | 89,23 | 89,76 | 88,97 | 89,42 | 0,03% | 421.756,00 |
| 16.05.2025 | 88,74 | 89,48 | 88,40 | 89,39 | 0,65% | 692.951,00 |
| 15.05.2025 | 87,46 | 88,90 | 87,46 | 88,81 | 1,65% | 488.169,00 |
| 14.05.2025 | 88,00 | 88,44 | 87,08 | 87,37 | -1,38% | 811.341,00 |
| 13.05.2025 | 89,21 | 89,50 | 88,57 | 88,59 | -0,76% | 428.400,00 |
| 12.05.2025 | 89,81 | 89,81 | 87,22 | 89,27 | 0,98% | 622.524,00 |
| 09.05.2025 | 88,19 | 88,67 | 87,49 | 88,40 | 0,49% | 507.915,00 |