LOOM-B.ST - Loomis AB (publ)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Juli 2020214,00218,40211,80215,00215,00565.550
01. Juli 2020219,00222,40208,00212,80212,80758.404
30. Juni 2020225,00226,40218,00222,60222,60698.935
29. Juni 2020224,00227,60221,40226,80226,80317.585
26. Juni 2020238,20238,40222,40224,00224,00430.275
25. Juni 2020225,20232,80222,60231,40231,40420.873
24. Juni 2020239,25240,05226,70226,70226,70413.141
23. Juni 2020228,05240,00228,05232,00232,00293.734
22. Juni 2020244,00244,20226,20227,40227,40497.553
18. Juni 2020238,00248,60233,60244,40244,401.052.994
17. Juni 2020242,00244,20236,20239,60239,60604.999
16. Juni 2020250,00252,00239,60242,00242,00660.237
15. Juni 2020237,00242,00230,00242,00242,00585.884
12. Juni 2020238,60250,80232,60242,00242,00427.583
11. Juni 2020253,00255,20240,20241,00241,00444.370
10. Juni 2020265,00269,80257,40262,20262,20272.483
09. Juni 2020278,80280,40260,80264,60264,60506.551
08. Juni 2020289,40290,00274,60276,60276,60314.248
05. Juni 2020279,80291,00279,20289,40289,40497.605
04. Juni 2020268,80277,80264,20277,80277,80544.932
03. Juni 2020267,20277,00264,20268,60268,60501.850
02. Juni 2020237,40270,00236,20265,80265,80859.129
01. Juni 2020239,80240,40233,20234,60234,60509.756
29. Mai 2020241,00241,40230,60236,40236,401.535.979
28. Mai 2020244,40248,60237,60240,40240,40669.797
27. Mai 2020237,20248,40236,00243,00243,00667.203
26. Mai 2020234,20239,00231,00235,00235,00343.884
25. Mai 2020236,60240,00231,20231,80231,80233.658
22. Mai 2020231,00239,00226,20235,20235,20355.385
20. Mai 2020239,60239,60229,60231,60231,60264.864
19. Mai 2020236,20240,00233,60239,60239,60434.857
18. Mai 2020217,00234,60217,00234,60234,60468.194
15. Mai 2020221,60226,60212,80213,80213,80476.645
14. Mai 2020233,00233,00212,40221,00221,00353.825
13. Mai 2020243,00247,40233,20234,40234,40345.590
12. Mai 2020252,20256,00244,40245,40245,40288.240
11. Mai 2020258,00262,40248,60251,60251,60357.616
08. Mai 2020253,60257,00248,00251,60251,60325.279
07. Mai 2020232,00265,80232,00251,40251,40917.858
06. Mai 2020223,20241,80215,40229,00229,001.009.410
05. Mai 2020225,20230,20222,20223,20223,20314.501
04. Mai 2020232,40234,60221,00223,20223,20264.619
30. Apr. 2020256,00262,00238,40238,80238,80286.787
29. Apr. 2020234,40253,20232,00252,00252,00330.232
28. Apr. 2020225,00234,60221,40234,00234,00325.902
27. Apr. 2020225,00227,00217,20220,00220,00197.685
24. Apr. 2020225,20228,00220,40223,00223,00235.443
23. Apr. 2020228,20233,40225,00229,80229,80250.523
22. Apr. 2020233,20235,00222,20227,20227,20339.308
21. Apr. 2020228,40236,40223,00233,00233,00398.778
20. Apr. 2020232,00233,80228,60231,60231,60411.069
17. Apr. 2020220,00231,40219,00229,00229,00242.781
16. Apr. 2020218,00218,00204,40213,80213,80225.277
15. Apr. 2020227,60232,20209,00210,60210,60270.569
14. Apr. 2020235,00235,40220,40227,40227,40367.691
09. Apr. 2020232,00241,40225,60227,20227,20143.921
08. Apr. 2020217,80229,60215,00227,60227,60319.762
07. Apr. 2020201,00227,00201,00219,20219,20513.830
06. Apr. 2020194,70197,90183,50196,20196,20923.558
03. Apr. 2020190,20200,60186,60191,10191,10600.091
02. Apr. 2020191,30193,80184,10186,60186,60495.239
01. Apr. 2020194,00197,40190,20191,30191,30195.213
31. März 2020202,20206,80194,10202,00202,00625.763
30. März 2020190,90200,00178,50200,00200,00370.567
27. März 2020199,00199,60185,40191,00191,00278.039
26. März 2020188,60200,40183,70199,00199,00448.067
25. März 2020185,00200,80180,70188,60188,60622.233
24. März 2020166,40179,00160,00179,00179,00536.912
23. März 2020177,90177,90158,20158,70158,70419.098
20. März 2020168,00191,90168,00181,80181,80615.305
19. März 2020160,00161,50151,50159,60159,601.024.647
18. März 2020186,00187,40159,50160,90160,90728.391
17. März 2020225,60227,60175,20189,80189,80516.821
16. März 2020225,00226,60205,60219,60219,60500.381
13. März 2020248,80251,00232,20238,00238,00585.702
12. März 2020274,40275,80245,40245,40245,40383.959
11. März 2020305,00305,00283,60283,60283,60262.481
10. März 2020299,20308,20298,40300,00300,00245.507
09. März 2020300,00308,40295,20298,20298,20399.028
06. März 2020325,20326,00312,60317,80317,80225.217
05. März 2020340,20342,80322,20326,40326,40177.382
04. März 2020340,00343,80335,60336,00336,00293.293
03. März 2020339,00347,60338,20340,00340,00277.714
02. März 2020337,00343,80330,00336,60336,60273.240
28. Feb. 2020330,60335,20327,20332,80332,80272.421
27. Feb. 2020356,60356,60337,20341,20341,20215.213
26. Feb. 2020352,20362,00344,00360,20360,20249.146
25. Feb. 2020363,80368,40356,00356,00356,00172.355
24. Feb. 2020370,80372,80363,00364,00364,00157.525
21. Feb. 2020380,00380,80377,00378,00378,0097.935
20. Feb. 2020390,80391,00382,00382,40382,40204.549
19. Feb. 2020387,00396,20383,80388,80388,80282.520
18. Feb. 2020376,80386,20373,40385,60385,60151.641
17. Feb. 2020377,20379,60374,60376,80376,8078.136
14. Feb. 2020370,00378,20370,00377,20377,20148.742
13. Feb. 2020369,60372,40366,40369,80369,80124.906
12. Feb. 2020372,40372,80366,00369,60369,60260.434
11. Feb. 2020374,00375,80368,60369,00369,00214.081
10. Feb. 2020364,40373,00363,00372,20372,20352.748
07. Feb. 2020375,00375,60362,80364,60364,60265.565
*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