LOOM-B.ST - Loomis AB (publ)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2019401,00403,40398,40403,20403,2093.112
05. Dez. 2019399,80402,00398,60399,80399,80148.217
04. Dez. 2019396,40400,60394,40399,60399,60216.870
03. Dez. 2019397,60399,80393,60395,40395,40190.759
02. Dez. 2019396,00404,20394,40395,60395,60376.157
29. Nov. 2019395,80400,00389,20400,00400,001.673.107
28. Nov. 2019394,20397,20392,80394,20394,20188.076
27. Nov. 2019392,00398,40390,60395,60395,60201.393
26. Nov. 2019389,00396,00387,40394,00394,00218.833
25. Nov. 2019384,80389,80382,40389,00389,00137.439
22. Nov. 2019378,40383,80378,40381,00381,00100.782
21. Nov. 2019384,00384,00380,60380,60380,60111.538
20. Nov. 2019383,40385,60381,00383,40383,40129.082
19. Nov. 2019382,20386,00381,80383,60383,60133.609
18. Nov. 2019383,80385,80381,60382,40382,40107.679
15. Nov. 2019383,00384,00378,60383,60383,60147.996
14. Nov. 2019378,00386,00378,00382,00382,00159.952
13. Nov. 2019379,40382,20375,40379,60379,60282.668
12. Nov. 2019379,40383,40378,00381,80381,80119.097
11. Nov. 2019379,20382,00377,20378,80378,80195.144
08. Nov. 2019380,20382,60378,00381,00381,00186.125
07. Nov. 2019379,80383,20379,20380,40380,40184.727
06. Nov. 2019382,60389,00378,60380,60380,60293.480
05. Nov. 2019386,00386,00382,20385,40385,40188.389
04. Nov. 2019395,60397,80379,80386,00386,00381.142
01. Nov. 2019388,00403,40388,00395,60395,60153.976
31. Okt. 2019379,20380,20370,60373,00373,00245.245
30. Okt. 2019370,80379,60370,60379,40379,40173.709
29. Okt. 2019374,00374,00370,40371,60371,60115.595
28. Okt. 2019370,00374,60367,80374,60374,60101.024
25. Okt. 2019370,20371,80368,20371,00371,00123.509
24. Okt. 2019369,20371,60365,60370,00370,00136.138
23. Okt. 2019374,60376,40368,00368,80368,80284.665
22. Okt. 2019371,20377,80368,40377,40377,40272.465
21. Okt. 2019367,40371,20363,60370,40370,40213.390
18. Okt. 2019366,40369,40365,60369,40369,40123.931
17. Okt. 2019364,00370,40364,00367,40367,40122.209
16. Okt. 2019363,80365,60360,80365,60365,60154.695
15. Okt. 2019364,80367,00360,00364,00364,00231.970
14. Okt. 2019366,40367,40361,40363,60363,60245.190
11. Okt. 2019363,80366,40362,40365,00365,00215.989
10. Okt. 2019363,20364,00356,00363,00363,00333.484
09. Okt. 2019360,60364,20356,60362,60362,60201.242
08. Okt. 2019360,00361,00357,20360,60360,60396.591
07. Okt. 2019351,00360,00350,00359,40359,40454.139
04. Okt. 2019346,20350,80344,80350,80350,80167.252
03. Okt. 2019344,20348,80341,00345,80345,80266.667
02. Okt. 2019347,40347,40341,00344,40344,40336.385
01. Okt. 2019346,00352,60345,60347,00347,00226.182
30. Sept. 2019341,80346,40341,40346,00346,00392.233
27. Sept. 2019340,40342,60338,80341,80341,80108.403
26. Sept. 2019339,20342,00337,60339,00339,00283.035
25. Sept. 2019335,80338,60330,40338,60338,60620.195
24. Sept. 2019339,80340,80336,40337,40337,40198.256
23. Sept. 2019342,80342,80337,60340,60340,60121.948
20. Sept. 2019342,60347,00342,20343,80343,80226.663
19. Sept. 2019339,80346,20339,40342,40342,40186.716
18. Sept. 2019341,60344,20340,60341,20341,20212.089
17. Sept. 2019340,20344,40338,20341,40341,40142.365
16. Sept. 2019337,40341,80337,00339,20339,2086.039
13. Sept. 2019337,40341,40336,80341,20341,20135.265
12. Sept. 2019328,40339,60328,40335,60335,60244.111
11. Sept. 2019326,00331,40326,00328,40328,40154.553
10. Sept. 2019329,40329,80322,40325,80325,8097.921
09. Sept. 2019331,20332,00325,20329,20329,20137.455
06. Sept. 2019322,20330,40319,00329,60329,60231.876
05. Sept. 2019334,60337,00308,00318,00318,00408.498
04. Sept. 2019334,00336,40332,00334,20334,2066.484
03. Sept. 2019332,20336,20331,20331,60331,6080.153
02. Sept. 2019332,20334,80331,60332,20332,20113.383
30. Aug. 2019329,80333,00329,20332,00332,00159.900
29. Aug. 2019327,80328,60325,60328,20328,20158.910
28. Aug. 2019326,20327,40318,60324,00324,00184.024
27. Aug. 2019321,60326,40320,80325,60325,60287.395
26. Aug. 2019312,00323,80312,00321,80321,8076.023
23. Aug. 2019326,60331,20322,00322,00322,00162.809
22. Aug. 2019331,80332,20326,00326,00326,00117.518
21. Aug. 2019330,00335,40329,80332,00332,0099.236
20. Aug. 2019332,20333,80328,40329,80329,80112.242
19. Aug. 2019329,60333,60328,20333,60333,60125.281
16. Aug. 2019323,00329,00323,00329,00329,0081.541
15. Aug. 2019318,60325,80318,40321,40321,40143.610
14. Aug. 2019326,60326,60318,40318,60318,6089.044
13. Aug. 2019327,40330,40321,20328,20328,20103.871
12. Aug. 2019330,20333,00328,00329,40329,4069.339
09. Aug. 2019332,80334,00329,80329,80329,8060.804
08. Aug. 2019328,00332,60328,00332,60332,60152.747
07. Aug. 2019322,20328,40321,20325,80325,80101.814
06. Aug. 2019322,80326,80319,00321,20321,20125.729
02. Aug. 2019337,40344,00334,20340,00340,00298.723
01. Aug. 2019333,00342,80330,80342,40342,40215.444
31. Juli 2019338,20339,60332,80333,00333,00163.046
30. Juli 2019334,60342,20332,00337,40337,40195.685
29. Juli 2019326,00339,60324,20335,00335,00222.915
26. Juli 2019325,80333,60324,60326,20326,20210.741
25. Juli 2019324,20328,20322,00326,00326,00151.193
24. Juli 2019324,00328,60323,80326,60326,6095.876
23. Juli 2019325,80329,00324,60325,20325,20101.806
22. Juli 2019319,40326,00319,40325,80325,80103.741
19. Juli 2019319,00322,20313,20321,80321,80190.474
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen