95,274$
-0,32%
Echtzeit-Aktienkurs Loews Corp.
Bid:
Ask:
Aktienkurse zur Loews Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 87,90 | 89,39 | 87,80 | 87,97 | 0,16% | 859.704,00 |
| 07.05.2025 | 86,61 | 88,47 | 86,59 | 87,83 | 1,21% | 667.556,00 |
| 06.05.2025 | 85,70 | 86,92 | 85,70 | 86,78 | 0,25% | 949.402,00 |
| 05.05.2025 | 85,56 | 87,50 | 85,10 | 86,56 | -1,76% | 684.549,00 |
| 02.05.2025 | 87,33 | 88,33 | 86,97 | 88,11 | 2,09% | 519.396,00 |
| 01.05.2025 | 86,45 | 86,94 | 85,10 | 86,31 | -0,60% | 539.595,00 |
| 30.04.2025 | 86,40 | 87,03 | 84,90 | 86,83 | 0,22% | 997.020,00 |
| 29.04.2025 | 85,59 | 86,76 | 85,32 | 86,64 | 0,79% | 357.908,00 |
| 28.04.2025 | 85,56 | 86,52 | 85,35 | 85,96 | 0,81% | 441.534,00 |
| 25.04.2025 | 85,83 | 85,83 | 84,68 | 85,27 | -1,12% | 447.503,00 |
| 24.04.2025 | 85,74 | 86,71 | 85,35 | 86,24 | 0,12% | 606.763,00 |
| 23.04.2025 | 86,28 | 86,79 | 85,54 | 86,14 | 0,50% | 472.752,00 |
| 22.04.2025 | 84,50 | 86,17 | 84,12 | 85,71 | 2,84% | 569.620,00 |
| 21.04.2025 | 85,11 | 85,11 | 82,49 | 83,34 | -2,32% | 751.904,00 |
| 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% | 630.360,00 |
| 15.04.2025 | 87,07 | 87,22 | 86,10 | 86,13 | -0,22% | 446.134,00 |
| 14.04.2025 | 85,67 | 87,25 | 85,39 | 86,32 | 1,94% | 686.401,00 |
| 11.04.2025 | 84,47 | 85,16 | 83,48 | 84,68 | 0,37% | 1.386.408,00 |
| 10.04.2025 | 85,83 | 86,54 | 82,93 | 84,37 | -2,27% | 875.577,00 |
| 09.04.2025 | 80,00 | 86,88 | 80,00 | 86,33 | 5,99% | 1.272.615,00 |
| 08.04.2025 | 83,79 | 84,87 | 80,17 | 81,45 | 0,69% | 1.437.056,00 |
| 07.04.2025 | 81,56 | 83,78 | 78,98 | 80,89 | -2,68% | 1.998.841,00 |
| 04.04.2025 | 89,15 | 89,31 | 82,75 | 83,12 | -8,77% | 1.260.053,00 |
| 03.04.2025 | 90,33 | 91,99 | 90,33 | 91,11 | -1,00% | 802.406,00 |
| 02.04.2025 | 91,30 | 92,30 | 91,00 | 92,03 | -0,07% | 676.512,00 |
| 01.04.2025 | 92,13 | 92,42 | 91,03 | 92,09 | 0,20% | 653.981,00 |
| 31.03.2025 | 90,26 | 92,35 | 90,26 | 91,91 | 1,40% | 883.045,00 |
| 28.03.2025 | 91,78 | 92,13 | 90,27 | 90,64 | -0,83% | 567.651,00 |
| 27.03.2025 | 90,18 | 91,75 | 89,94 | 91,40 | 0,98% | 574.619,00 |
| 26.03.2025 | 89,74 | 90,89 | 89,59 | 90,51 | 1,48% | 676.854,00 |
| 25.03.2025 | 88,75 | 89,67 | 88,32 | 89,19 | 0,77% | 832.555,00 |