108,633$
0,35%
Echtzeit-Aktienkurs Loews Corp
Bid:
Ask:
Aktienkurse zur Loews Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 107,66 | 108,93 | 107,66 | 108,68 | 0,40% | 716.343,00 |
| 08.09.2026 | 108,26 | 108,96 | 107,41 | 108,25 | -0,96% | 863.125,00 |
| 04.09.2026 | 111,06 | 111,06 | 109,21 | 109,30 | -0,67% | 625.134,00 |
| 03.09.2026 | 109,58 | 110,48 | 109,48 | 110,04 | 1,01% | 998.306,00 |
| 02.09.2026 | 109,45 | 110,13 | 108,79 | 108,94 | 0,21% | 886.833,00 |
| 01.09.2026 | 108,77 | 109,54 | 107,93 | 108,71 | 0,39% | 985.224,00 |
| 31.08.2026 | 109,54 | 109,60 | 108,25 | 108,29 | -1,30% | 1.520.508,00 |
| 28.08.2026 | 110,38 | 110,58 | 109,54 | 109,72 | -0,09% | 490.543,00 |
| 27.08.2026 | 109,90 | 110,21 | 108,77 | 109,82 | -1,03% | 439.573,00 |
| 26.08.2026 | 111,27 | 111,83 | 110,92 | 110,96 | 0,14% | 477.326,00 |
| 25.08.2026 | 111,61 | 111,64 | 110,52 | 110,81 | -0,57% | 579.559,00 |
| 24.08.2026 | 110,17 | 112,08 | 110,17 | 111,45 | 1,48% | 379.339,00 |
| 21.08.2026 | 111,46 | 111,46 | 109,77 | 109,83 | -0,79% | 667.476,00 |
| 20.08.2026 | 111,97 | 111,97 | 110,13 | 110,70 | -0,44% | 540.342,00 |
| 19.08.2026 | 112,79 | 113,63 | 111,13 | 111,19 | -1,12% | 498.123,00 |
| 18.08.2026 | 113,50 | 114,06 | 112,45 | 112,45 | 0,06% | 605.189,00 |
| 17.08.2026 | 112,60 | 114,11 | 112,34 | 112,38 | -0,58% | 798.701,00 |
| 14.08.2026 | 112,46 | 113,29 | 112,16 | 113,03 | 0,28% | 710.747,00 |
| 13.08.2026 | 113,87 | 113,87 | 112,50 | 112,72 | -0,36% | 520.198,00 |
| 12.08.2026 | 114,37 | 114,37 | 111,75 | 113,13 | -0,02% | 485.301,00 |
| 11.08.2026 | 113,56 | 113,98 | 112,34 | 113,15 | -0,57% | 517.406,00 |
| 10.08.2026 | 113,22 | 115,44 | 113,22 | 113,80 | -1,50% | 908.642,00 |
| 07.08.2026 | 115,21 | 115,76 | 114,24 | 115,53 | -0,39% | 452.970,00 |
| 06.08.2026 | 116,80 | 116,90 | 114,96 | 115,98 | 0,21% | 789.390,00 |
| 05.08.2026 | 117,01 | 117,01 | 114,29 | 115,74 | -0,21% | 668.115,00 |
| 04.08.2026 | 115,50 | 116,25 | 114,00 | 115,98 | -0,23% | 615.936,00 |
| 03.08.2026 | 116,16 | 117,66 | 115,35 | 116,25 | 0,21% | 794.655,00 |
| 31.07.2026 | 115,68 | 117,21 | 115,01 | 116,01 | -0,31% | 840.267,00 |
| 30.07.2026 | 117,64 | 118,33 | 115,53 | 116,37 | -2,16% | 755.344,00 |
| 29.07.2026 | 120,18 | 120,18 | 118,45 | 118,94 | -0,39% | 1.243.772,00 |
| 28.07.2026 | 119,36 | 121,01 | 118,73 | 119,40 | 0,73% | 864.148,00 |
| 27.07.2026 | 119,02 | 119,02 | 117,20 | 118,54 | 0,54% | 734.393,00 |
| 24.07.2026 | 114,46 | 118,26 | 114,46 | 117,90 | 1,96% | 641.244,00 |
| 23.07.2026 | 115,07 | 115,69 | 113,60 | 115,63 | 0,81% | 445.151,00 |
| 22.07.2026 | 113,31 | 115,01 | 113,31 | 114,70 | 0,10% | 772.419,00 |
| 21.07.2026 | 114,43 | 114,83 | 113,66 | 114,59 | 0,00% | 666.960,00 |
| 20.07.2026 | 114,42 | 115,27 | 114,37 | 114,59 | 0,12% | 815.954,00 |
| 17.07.2026 | 115,62 | 116,97 | 114,17 | 114,45 | 0,49% | 902.177,00 |
| 16.07.2026 | 112,79 | 114,37 | 112,79 | 113,89 | 1,22% | 769.467,00 |
| 15.07.2026 | 113,14 | 113,69 | 111,48 | 112,52 | -1,70% | 664.516,00 |
| 14.07.2026 | 116,01 | 117,16 | 114,30 | 114,47 | -1,74% | 965.738,00 |
| 13.07.2026 | 115,94 | 116,76 | 114,48 | 116,50 | 1,31% | 887.998,00 |
| 10.07.2026 | 115,19 | 116,08 | 114,44 | 114,99 | -0,14% | 555.509,00 |
| 09.07.2026 | 115,54 | 115,67 | 114,16 | 115,15 | -0,04% | 877.964,00 |
| 08.07.2026 | 117,43 | 117,43 | 115,01 | 115,20 | -1,50% | 912.178,00 |
| 07.07.2026 | 117,00 | 119,10 | 116,57 | 116,95 | 0,56% | 1.143.229,00 |
| 06.07.2026 | 116,60 | 116,70 | 115,78 | 116,30 | -0,19% | 606.753,00 |
| 02.07.2026 | 114,62 | 116,58 | 113,54 | 116,52 | 2,10% | 644.880,00 |
| 01.07.2026 | 113,64 | 115,10 | 113,50 | 114,12 | 0,80% | 770.014,00 |
| 30.06.2026 | 113,77 | 114,29 | 112,94 | 113,21 | -0,42% | 755.754,00 |
| 29.06.2026 | 113,05 | 114,39 | 113,05 | 113,69 | 0,39% | 814.439,00 |
| 26.06.2026 | 109,59 | 113,37 | 109,59 | 113,25 | 2,12% | 1.184.841,00 |
| 25.06.2026 | 111,73 | 113,16 | 110,69 | 110,90 | -0,91% | 762.729,00 |
| 24.06.2026 | 111,38 | 112,31 | 110,35 | 111,92 | 1,21% | 1.212.811,00 |
| 23.06.2026 | 109,15 | 110,67 | 108,14 | 110,58 | 2,27% | 923.608,00 |
| 22.06.2026 | 107,49 | 109,10 | 107,02 | 108,13 | 0,98% | 1.152.937,00 |
| 19.06.2026 | 107,16 | 107,27 | 107,03 | 107,08 | -0,19% | - |
| 18.06.2026 | 107,71 | 107,95 | 106,58 | 107,28 | -0,37% | 1.707.759,00 |
| 17.06.2026 | 107,68 | 108,97 | 107,13 | 107,68 | -0,89% | 1.022.635,00 |
| 16.06.2026 | 108,92 | 109,25 | 107,88 | 108,65 | 0,34% | 969.068,00 |
| 15.06.2026 | 107,64 | 108,73 | 107,64 | 108,28 | 0,15% | 810.572,00 |
| 12.06.2026 | 107,71 | 108,41 | 106,92 | 108,12 | 0,70% | 760.311,00 |
| 11.06.2026 | 108,54 | 108,63 | 107,28 | 107,37 | -0,63% | 924.943,00 |
| 10.06.2026 | 107,75 | 109,32 | 107,40 | 108,05 | 1,03% | 656.524,00 |
| 09.06.2026 | 106,35 | 107,77 | 106,15 | 106,95 | 0,92% | 799.077,00 |
| 08.06.2026 | 106,82 | 107,68 | 105,95 | 105,97 | -1,49% | 662.911,00 |
| 05.06.2026 | 105,81 | 108,04 | 105,17 | 107,57 | 2,43% | 750.992,00 |
| 04.06.2026 | 105,69 | 106,48 | 104,63 | 105,02 | 0,54% | 1.123.318,00 |
| 03.06.2026 | 104,77 | 105,75 | 104,38 | 104,46 | -0,45% | 1.038.691,00 |
| 02.06.2026 | 103,68 | 106,12 | 103,38 | 104,93 | 1,06% | 1.055.579,00 |
| 01.06.2026 | 102,70 | 104,60 | 102,17 | 103,83 | 0,27% | 1.137.627,00 |
| 29.05.2026 | 104,48 | 105,23 | 103,47 | 103,55 | -1,21% | 2.566.643,00 |
| 28.05.2026 | 106,09 | 106,42 | 104,46 | 104,82 | -2,02% | 833.384,00 |
| 27.05.2026 | 108,79 | 109,39 | 106,67 | 106,98 | -1,93% | 759.389,00 |
| 26.05.2026 | 108,61 | 109,78 | 108,47 | 109,09 | 0,20% | 546.535,00 |
| 22.05.2026 | 109,18 | 110,09 | 108,47 | 108,87 | -0,28% | 701.288,00 |
| 21.05.2026 | 108,42 | 109,23 | 107,31 | 109,18 | 0,37% | 924.359,00 |
| 20.05.2026 | 108,08 | 109,34 | 107,20 | 108,78 | 0,85% | 988.172,00 |
| 19.05.2026 | 107,78 | 108,52 | 106,73 | 107,86 | -0,14% | 607.112,00 |
| 18.05.2026 | 106,50 | 108,60 | 106,42 | 108,01 | 2,09% | 625.517,00 |
| 15.05.2026 | 105,91 | 106,62 | 105,29 | 105,80 | 0,57% | 843.073,00 |
| 14.05.2026 | 104,85 | 105,56 | 104,20 | 105,20 | 1,08% | 1.019.670,00 |
| 13.05.2026 | 103,92 | 104,90 | 103,34 | 104,08 | -0,30% | 721.447,00 |
| 12.05.2026 | 104,22 | 105,33 | 103,49 | 104,39 | 0,65% | 811.835,00 |
| 11.05.2026 | 104,93 | 105,33 | 102,88 | 103,72 | -0,75% | 862.366,00 |
| 08.05.2026 | 104,56 | 104,69 | 103,62 | 104,50 | 0,09% | 1.005.375,00 |
| 07.05.2026 | 104,69 | 105,75 | 103,97 | 104,41 | -0,84% | 866.506,00 |
| 06.05.2026 | 106,92 | 107,70 | 105,10 | 105,29 | -0,85% | 839.692,00 |
| 05.05.2026 | 104,88 | 107,17 | 104,60 | 106,19 | 0,99% | 841.550,00 |
| 04.05.2026 | 108,66 | 109,75 | 103,03 | 105,15 | -5,86% | 1.456.499,00 |
| 01.05.2026 | 111,81 | 113,84 | 111,70 | 111,70 | -0,81% | 1.100.570,00 |
| 30.04.2026 | 110,45 | 112,85 | 109,94 | 112,61 | 1,26% | 856.167,00 |
| 29.04.2026 | 111,23 | 112,44 | 109,76 | 111,21 | -1,03% | 748.955,00 |
| 28.04.2026 | 112,36 | 113,24 | 111,47 | 112,37 | 1,08% | 715.971,00 |
| 27.04.2026 | 110,26 | 112,12 | 110,21 | 111,17 | 0,53% | 502.823,00 |
| 24.04.2026 | 111,82 | 112,11 | 110,43 | 110,58 | -1,64% | 454.664,00 |
| 23.04.2026 | 111,15 | 112,79 | 111,12 | 112,42 | 1,60% | 531.914,00 |
| 22.04.2026 | 111,37 | 111,37 | 109,88 | 110,65 | -0,75% | 552.060,00 |
| 21.04.2026 | 110,99 | 112,16 | 110,88 | 111,49 | 0,38% | 477.556,00 |
| 20.04.2026 | 111,35 | 112,61 | 110,88 | 111,07 | -0,25% | 520.157,00 |