LOOM-B.ST - Loomis AB (publ)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 2020361,80368,00361,80363,20363,20107.546
23. Jan. 2020365,80365,80361,20361,60361,60109.952
22. Jan. 2020363,00369,00363,00364,20364,20136.341
21. Jan. 2020363,00365,40361,60363,60363,60115.795
20. Jan. 2020362,80368,60361,20365,00365,00244.345
17. Jan. 2020375,60376,40362,60363,00363,00705.236
16. Jan. 2020374,60376,80372,60374,80374,8082.431
15. Jan. 2020374,00377,20372,20374,60374,60192.697
14. Jan. 2020378,60380,20373,80375,00375,00187.022
13. Jan. 2020379,20383,20378,40378,60378,60129.653
10. Jan. 2020374,60381,60373,60378,00378,00209.854
09. Jan. 2020371,60377,60371,60375,00375,00205.566
08. Jan. 2020373,40377,00367,80370,80370,80206.089
07. Jan. 2020377,80382,80375,80378,60378,60218.672
03. Jan. 2020379,20379,20375,20378,00378,00211.147
02. Jan. 2020381,60383,40371,40379,20379,20405.085
30. Dez. 2019395,20395,80387,80387,80387,8092.277
27. Dez. 2019389,00394,80388,00393,60393,60127.914
23. Dez. 2019386,60390,80384,40389,00389,00148.295
20. Dez. 2019383,20387,40380,60387,40387,40258.875
19. Dez. 2019385,00389,80376,20381,60381,60539.089
18. Dez. 2019413,40416,60381,20391,60391,60446.306
17. Dez. 2019413,20415,60407,20415,60415,60294.740
16. Dez. 2019408,20412,40406,80412,40412,40261.865
13. Dez. 2019404,80408,40398,60407,40407,40274.894
12. Dez. 2019403,80403,80394,80401,60401,60434.914
11. Dez. 2019404,20406,00401,80403,60403,60142.187
10. Dez. 2019401,80407,00400,20404,00404,00158.604
09. Dez. 2019403,80404,40398,40404,40404,40107.083
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
*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