82,770$
-0,25%
Echtzeit-Aktienkurs Loews Corp
Bid:
Ask:
Aktienkurse zur Loews Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 82,99 | 83,39 | 82,17 | 82,76 | -0,27% | 916.724,00 |
| 20.02.2025 | 82,90 | 83,33 | 81,95 | 82,98 | -0,32% | 750.830,00 |
| 19.02.2025 | 83,26 | 83,83 | 82,59 | 83,25 | -0,23% | 728.539,00 |
| 18.02.2025 | 83,10 | 83,93 | 82,57 | 83,44 | 0,52% | 1.317.915,00 |
| 14.02.2025 | 84,06 | 84,83 | 82,87 | 83,01 | -1,32% | 736.566,00 |
| 13.02.2025 | 83,24 | 84,23 | 82,72 | 84,12 | 1,35% | 1.009.458,00 |
| 12.02.2025 | 84,30 | 84,46 | 82,65 | 83,00 | -2,18% | 1.004.935,00 |
| 11.02.2025 | 85,64 | 85,64 | 84,07 | 84,85 | -1,27% | 642.559,00 |
| 10.02.2025 | 86,53 | 88,29 | 85,16 | 85,94 | -0,96% | 1.111.538,00 |
| 07.02.2025 | 86,72 | 87,01 | 86,11 | 86,77 | -0,05% | 793.842,00 |
| 06.02.2025 | 86,94 | 87,26 | 85,89 | 86,81 | 0,61% | 621.055,00 |
| 05.02.2025 | 86,11 | 86,45 | 85,51 | 86,28 | 0,63% | 443.008,00 |
| 04.02.2025 | 85,65 | 86,52 | 85,36 | 85,74 | 0,48% | 535.671,00 |
| 03.02.2025 | 84,20 | 85,58 | 83,39 | 85,33 | -0,14% | 664.422,00 |
| 31.01.2025 | 85,78 | 86,41 | 85,19 | 85,45 | -0,85% | 878.311,00 |
| 30.01.2025 | 86,57 | 86,69 | 85,59 | 86,18 | 0,19% | 474.681,00 |
| 29.01.2025 | 85,42 | 86,96 | 85,36 | 86,02 | 0,31% | 474.434,00 |
| 28.01.2025 | 86,52 | 86,93 | 85,55 | 85,75 | -0,74% | 544.428,00 |
| 27.01.2025 | 85,61 | 86,54 | 85,22 | 86,39 | 1,78% | 614.818,00 |
| 24.01.2025 | 83,88 | 84,94 | 83,88 | 84,88 | 1,13% | 519.561,00 |
| 23.01.2025 | 84,65 | 84,90 | 83,85 | 83,93 | -0,65% | 668.583,00 |
| 22.01.2025 | 86,42 | 86,42 | 84,17 | 84,48 | -2,10% | 633.325,00 |
| 21.01.2025 | 86,51 | 87,36 | 86,22 | 86,29 | 0,05% | 608.355,00 |
| 17.01.2025 | 86,35 | 86,70 | 86,02 | 86,25 | 0,20% | 553.975,00 |
| 16.01.2025 | 84,74 | 86,29 | 84,73 | 86,08 | 1,51% | 520.133,00 |
| 15.01.2025 | 84,76 | 84,96 | 84,21 | 84,80 | 1,64% | 761.383,00 |
| 14.01.2025 | 82,19 | 83,55 | 81,87 | 83,43 | 1,64% | 587.115,00 |
| 13.01.2025 | 80,82 | 82,22 | 80,51 | 82,08 | 1,17% | 729.628,00 |
| 10.01.2025 | 82,51 | 82,88 | 80,79 | 81,13 | -2,87% | 860.988,00 |
| 08.01.2025 | 83,10 | 83,74 | 82,40 | 83,53 | 0,70% | 671.815,00 |
| 07.01.2025 | 82,64 | 83,75 | 82,15 | 82,95 | 0,70% | 791.137,00 |
| 06.01.2025 | 84,33 | 84,57 | 82,27 | 82,37 | -2,35% | 864.265,00 |
| 03.01.2025 | 84,61 | 84,81 | 83,90 | 84,35 | 0,23% | 640.284,00 |
| 02.01.2025 | 85,02 | 85,31 | 83,86 | 84,16 | -0,63% | 764.432,00 |
| 31.12.2024 | 84,76 | 85,09 | 84,33 | 84,69 | 0,36% | 836.963,00 |
| 30.12.2024 | 84,06 | 84,95 | 83,60 | 84,39 | -0,34% | 701.873,00 |
| 27.12.2024 | 84,67 | 85,60 | 84,31 | 84,68 | -0,68% | 625.793,00 |
| 26.12.2024 | 84,61 | 85,40 | 84,50 | 85,26 | 0,54% | 371.299,00 |
| 24.12.2024 | 83,32 | 84,91 | 83,23 | 84,80 | 1,72% | 407.689,00 |
| 23.12.2024 | 82,84 | 83,45 | 82,42 | 83,37 | 0,22% | 780.712,00 |
| 20.12.2024 | 81,50 | 83,93 | 81,21 | 83,19 | 1,87% | 2.847.836,00 |
| 19.12.2024 | 81,93 | 82,57 | 80,77 | 81,66 | 0,20% | 1.063.215,00 |
| 18.12.2024 | 83,46 | 84,25 | 81,44 | 81,50 | -2,56% | 1.143.844,00 |
| 17.12.2024 | 83,50 | 84,12 | 83,20 | 83,64 | -0,46% | 846.249,00 |
| 16.12.2024 | 83,70 | 84,93 | 83,70 | 84,03 | -0,18% | 742.698,00 |
| 13.12.2024 | 84,43 | 85,29 | 84,03 | 84,18 | 0,27% | 782.686,00 |
| 12.12.2024 | 84,88 | 85,41 | 83,92 | 83,95 | -0,94% | 730.275,00 |
| 11.12.2024 | 84,20 | 84,99 | 83,86 | 84,75 | 0,94% | 811.041,00 |
| 10.12.2024 | 84,80 | 85,10 | 83,21 | 83,96 | -1,22% | 581.309,00 |
| 09.12.2024 | 85,85 | 86,07 | 84,92 | 85,00 | -1,25% | 598.536,00 |
| 06.12.2024 | 85,93 | 86,25 | 85,66 | 86,08 | 0,16% | 560.186,00 |
| 05.12.2024 | 86,03 | 86,65 | 85,67 | 85,94 | 0,10% | 547.433,00 |
| 04.12.2024 | 85,82 | 86,26 | 85,19 | 85,85 | -0,15% | 665.414,00 |
| 03.12.2024 | 86,47 | 86,47 | 85,51 | 85,98 | -0,21% | 873.740,00 |
| 02.12.2024 | 86,80 | 86,83 | 85,74 | 86,16 | -0,66% | 785.770,00 |
| 29.11.2024 | 87,30 | 87,42 | 86,61 | 86,73 | -0,37% | 408.304,00 |
| 27.11.2024 | 86,96 | 87,45 | 86,48 | 87,05 | 0,51% | 452.529,00 |
| 26.11.2024 | 86,00 | 86,76 | 85,51 | 86,61 | 0,91% | 561.589,00 |
| 25.11.2024 | 86,19 | 86,90 | 85,75 | 85,83 | -0,28% | 1.290.969,00 |
| 22.11.2024 | 85,24 | 86,27 | 85,24 | 86,07 | 1,06% | 653.715,00 |
| 21.11.2024 | 84,70 | 85,36 | 84,23 | 85,17 | 0,80% | 1.057.367,00 |
| 20.11.2024 | 84,18 | 84,68 | 83,80 | 84,49 | 0,44% | 546.411,00 |
| 19.11.2024 | 83,59 | 84,19 | 83,22 | 84,12 | -0,34% | 594.382,00 |
| 18.11.2024 | 83,59 | 84,59 | 83,34 | 84,41 | 0,88% | 491.862,00 |
| 15.11.2024 | 83,01 | 83,89 | 82,75 | 83,67 | 1,05% | 937.834,00 |
| 14.11.2024 | 83,40 | 83,40 | 82,59 | 82,80 | -0,49% | 607.573,00 |
| 13.11.2024 | 82,92 | 83,59 | 82,49 | 83,21 | 0,29% | 634.783,00 |
| 12.11.2024 | 83,31 | 83,67 | 82,86 | 82,97 | -0,29% | 957.320,00 |
| 11.11.2024 | 83,88 | 84,56 | 83,06 | 83,21 | 0,12% | 534.022,00 |
| 08.11.2024 | 82,48 | 83,50 | 82,21 | 83,11 | 1,25% | 618.693,00 |
| 07.11.2024 | 82,81 | 82,81 | 81,82 | 82,08 | -0,82% | 665.879,00 |
| 06.11.2024 | 82,55 | 83,33 | 81,96 | 82,76 | 5,57% | 1.199.718,00 |
| 05.11.2024 | 76,73 | 78,41 | 76,33 | 78,39 | 2,46% | 832.318,00 |
| 04.11.2024 | 79,12 | 79,20 | 75,16 | 76,51 | -3,48% | 1.003.566,00 |
| 01.11.2024 | 78,98 | 80,08 | 78,93 | 79,27 | 0,39% | 685.676,00 |
| 31.10.2024 | 80,40 | 80,67 | 78,92 | 78,96 | -1,74% | 704.148,00 |
| 30.10.2024 | 80,08 | 81,11 | 80,02 | 80,36 | 0,75% | 982.499,00 |
| 29.10.2024 | 80,39 | 80,84 | 79,73 | 79,76 | -1,07% | 579.135,00 |
| 28.10.2024 | 80,00 | 80,96 | 80,00 | 80,62 | 1,32% | 565.832,00 |
| 25.10.2024 | 81,48 | 81,54 | 79,47 | 79,57 | -1,87% | 571.338,00 |
| 24.10.2024 | 81,21 | 81,27 | 80,73 | 81,09 | 0,19% | 454.015,00 |
| 23.10.2024 | 80,60 | 81,06 | 80,27 | 80,94 | 0,16% | 461.206,00 |
| 22.10.2024 | 80,90 | 81,18 | 79,68 | 80,81 | -0,32% | 459.201,00 |
| 21.10.2024 | 81,66 | 82,01 | 80,96 | 81,07 | -0,92% | 441.678,00 |
| 18.10.2024 | 81,94 | 82,12 | 80,99 | 81,82 | 0,12% | 664.917,00 |
| 17.10.2024 | 81,00 | 81,77 | 81,00 | 81,72 | 1,40% | 402.846,00 |
| 16.10.2024 | 80,29 | 81,27 | 80,29 | 80,59 | 0,32% | 908.460,00 |
| 15.10.2024 | 80,77 | 81,66 | 80,24 | 80,33 | -0,01% | 622.271,00 |
| 14.10.2024 | 79,35 | 80,49 | 79,01 | 80,34 | 1,25% | 497.902,00 |
| 11.10.2024 | 78,62 | 79,81 | 78,62 | 79,35 | 1,46% | 644.208,00 |
| 10.10.2024 | 78,97 | 79,24 | 77,86 | 78,21 | -0,05% | 583.231,00 |
| 09.10.2024 | 77,10 | 78,52 | 76,94 | 78,25 | 1,22% | 599.091,00 |
| 08.10.2024 | 76,83 | 77,61 | 76,83 | 77,31 | 1,07% | 661.748,00 |
| 07.10.2024 | 78,89 | 78,89 | 76,34 | 76,49 | -3,52% | 688.335,00 |
| 04.10.2024 | 78,42 | 79,40 | 78,42 | 79,28 | 1,45% | 566.856,00 |
| 03.10.2024 | 78,52 | 78,81 | 77,96 | 78,15 | -0,60% | 560.402,00 |
| 02.10.2024 | 79,44 | 79,75 | 78,50 | 78,62 | -0,86% | 750.169,00 |
| 01.10.2024 | 78,98 | 79,84 | 78,85 | 79,30 | 0,32% | 1.125.802,00 |
| 30.09.2024 | 79,00 | 79,21 | 78,00 | 79,05 | 0,19% | 1.079.197,00 |
| 27.09.2024 | 78,84 | 79,30 | 78,61 | 78,90 | 0,27% | 877.506,00 |