71,250€
Echtzeit-Aktienkurs Loews Corp.
Bid:
Ask:
Aktienkurse zur Loews Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 71,25 | 71,75 | 71,25 | 71,25 | 0,00% | - |
| 25.04.2024 | 71,75 | 72,25 | 70,75 | 71,25 | -0,70% | - |
| 24.04.2024 | 71,75 | 72,00 | 70,75 | 71,75 | 0,00% | - |
| 23.04.2024 | 71,75 | 72,00 | 71,25 | 71,75 | 0,00% | - |
| 22.04.2024 | 71,00 | 72,25 | 70,75 | 71,75 | 1,06% | - |
| 19.04.2024 | 69,25 | 71,25 | 68,75 | 71,00 | 2,53% | - |
| 18.04.2024 | 68,50 | 69,75 | 68,25 | 69,25 | 1,09% | - |
| 17.04.2024 | 69,25 | 69,25 | 67,75 | 68,50 | -0,72% | - |
| 16.04.2024 | 69,25 | 69,75 | 68,75 | 69,00 | -0,36% | - |
| 15.04.2024 | 69,25 | 70,25 | 69,25 | 69,25 | -0,36% | - |
| 12.04.2024 | 68,75 | 70,25 | 68,75 | 69,50 | 1,09% | - |
| 11.04.2024 | 69,75 | 70,00 | 68,75 | 68,75 | -1,43% | 150,00 |
| 10.04.2024 | 69,25 | 69,75 | 68,75 | 69,75 | 0,72% | - |
| 09.04.2024 | 70,00 | 70,25 | 68,75 | 69,25 | -1,42% | 4,00 |
| 08.04.2024 | 70,75 | 70,75 | 69,75 | 70,25 | -0,35% | - |
| 05.04.2024 | 70,50 | 71,25 | 70,25 | 70,50 | 0,36% | - |
| 04.04.2024 | 71,25 | 71,75 | 70,25 | 70,25 | -1,40% | - |
| 03.04.2024 | 71,75 | 71,75 | 71,00 | 71,25 | -0,35% | - |
| 02.04.2024 | 72,25 | 72,75 | 71,25 | 71,50 | -1,72% | - |
| 28.03.2024 | 72,25 | 72,75 | 71,75 | 72,75 | 0,69% | 2,00 |
| 27.03.2024 | 71,50 | 72,25 | 71,25 | 72,25 | 1,40% | 60,00 |
| 26.03.2024 | 71,25 | 71,25 | 70,75 | 71,25 | 0,00% | - |
| 25.03.2024 | 70,25 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 22.03.2024 | 71,25 | 71,75 | 70,50 | 70,75 | -0,35% | - |
| 21.03.2024 | 71,25 | 71,75 | 71,00 | 71,00 | -0,35% | - |
| 20.03.2024 | 70,75 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 19.03.2024 | 70,75 | 71,75 | 70,75 | 71,25 | 0,71% | - |
| 18.03.2024 | 70,75 | 71,25 | 70,25 | 70,75 | 0,35% | - |
| 15.03.2024 | 69,25 | 70,75 | 68,75 | 70,50 | 1,08% | - |
| 14.03.2024 | 69,75 | 70,25 | 69,25 | 69,75 | 0,00% | - |
| 13.03.2024 | 69,75 | 70,00 | 68,50 | 69,75 | 0,00% | - |
| 12.03.2024 | 70,00 | 70,00 | 69,25 | 69,75 | 0,36% | - |
| 11.03.2024 | 68,50 | 69,75 | 68,25 | 69,50 | 1,83% | - |
| 08.03.2024 | 68,75 | 68,75 | 68,25 | 68,25 | -0,73% | - |
| 07.03.2024 | 69,25 | 69,75 | 68,25 | 68,75 | -0,72% | - |
| 06.03.2024 | 68,75 | 69,25 | 68,25 | 69,25 | 0,73% | - |
| 05.03.2024 | 68,50 | 68,75 | 68,25 | 68,75 | 0,36% | - |
| 04.03.2024 | 68,75 | 69,25 | 68,25 | 68,50 | -0,36% | - |
| 01.03.2024 | 69,50 | 69,75 | 68,75 | 68,75 | -1,43% | - |
| 29.02.2024 | 69,25 | 69,75 | 68,75 | 69,75 | 0,72% | - |
| 28.02.2024 | 69,25 | 69,75 | 68,75 | 69,25 | 0,00% | - |
| 27.02.2024 | 68,75 | 69,25 | 68,25 | 69,25 | 0,73% | - |
| 26.02.2024 | 69,25 | 69,50 | 68,75 | 68,75 | -1,08% | - |
| 23.02.2024 | 69,25 | 69,75 | 69,25 | 69,50 | 0,36% | - |
| 22.02.2024 | 68,25 | 69,25 | 68,25 | 69,25 | 0,73% | - |
| 21.02.2024 | 68,25 | 69,75 | 68,25 | 68,75 | 0,73% | - |
| 20.02.2024 | 69,25 | 69,25 | 67,75 | 68,25 | -1,44% | - |
| 19.02.2024 | 69,00 | 69,75 | 68,75 | 69,25 | 0,36% | 10,00 |
| 16.02.2024 | 69,75 | 70,00 | 68,75 | 69,00 | -1,08% | - |
| 15.02.2024 | 68,75 | 69,75 | 68,25 | 69,75 | 2,20% | - |
| 14.02.2024 | 68,25 | 68,75 | 68,25 | 68,25 | 0,00% | - |
| 13.02.2024 | 67,75 | 68,75 | 67,25 | 68,25 | 0,74% | - |
| 12.02.2024 | 67,75 | 68,25 | 67,25 | 67,75 | 0,74% | - |
| 09.02.2024 | 66,75 | 67,25 | 66,25 | 67,25 | 0,75% | - |
| 08.02.2024 | 67,50 | 67,75 | 66,25 | 66,75 | -0,74% | - |
| 07.02.2024 | 67,75 | 68,00 | 67,25 | 67,25 | -0,74% | - |
| 06.02.2024 | 67,75 | 68,25 | 67,75 | 67,75 | 0,00% | - |
| 05.02.2024 | 67,75 | 71,50 | 67,25 | 67,75 | 0,00% | 210,00 |
| 02.02.2024 | 66,75 | 67,75 | 66,25 | 67,75 | 1,88% | - |
| 01.02.2024 | 67,25 | 67,75 | 65,75 | 66,50 | -1,48% | 50,00 |
| 31.01.2024 | 68,25 | 68,25 | 67,25 | 67,50 | -0,74% | - |
| 30.01.2024 | 67,75 | 68,25 | 67,25 | 68,00 | 0,37% | - |
| 29.01.2024 | 67,00 | 67,75 | 67,00 | 67,75 | 1,12% | - |
| 26.01.2024 | 67,25 | 68,00 | 66,75 | 67,00 | -0,37% | - |
| 25.01.2024 | 66,75 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 24.01.2024 | 67,00 | 67,25 | 66,75 | 67,25 | 0,00% | - |
| 23.01.2024 | 67,00 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 22.01.2024 | 66,25 | 67,25 | 66,00 | 67,25 | 1,51% | - |
| 19.01.2024 | 65,75 | 66,75 | 65,75 | 66,25 | 0,76% | - |
| 18.01.2024 | 65,25 | 65,75 | 64,75 | 65,75 | 0,77% | - |
| 17.01.2024 | 65,25 | 66,25 | 64,75 | 65,25 | -0,38% | - |
| 16.01.2024 | 64,75 | 65,50 | 64,75 | 65,50 | 1,16% | - |
| 15.01.2024 | 65,00 | 65,00 | 64,75 | 64,75 | -0,38% | - |
| 12.01.2024 | 64,75 | 65,25 | 64,25 | 65,00 | 0,39% | - |
| 11.01.2024 | 64,75 | 64,75 | 64,25 | 64,75 | 0,00% | - |
| 10.01.2024 | 65,00 | 65,25 | 64,25 | 64,75 | -0,38% | - |
| 09.01.2024 | 65,25 | 65,25 | 64,25 | 65,00 | 0,00% | - |
| 08.01.2024 | 65,00 | 65,25 | 64,25 | 65,00 | 0,00% | - |
| 05.01.2024 | 64,75 | 65,25 | 64,75 | 65,00 | 0,39% | - |
| 04.01.2024 | 64,25 | 65,25 | 64,25 | 64,75 | 0,78% | - |
| 03.01.2024 | 64,50 | 65,25 | 63,75 | 64,25 | 0,00% | - |
| 02.01.2024 | 62,75 | 64,25 | 62,75 | 64,25 | 2,39% | - |
| 29.12.2023 | 62,75 | 62,75 | 62,50 | 62,75 | 0,00% | - |
| 28.12.2023 | 62,25 | 62,75 | 62,25 | 62,75 | 0,80% | - |
| 27.12.2023 | 62,75 | 62,75 | 61,75 | 62,25 | -0,40% | - |
| 22.12.2023 | 62,25 | 62,75 | 61,75 | 62,50 | 0,40% | - |
| 21.12.2023 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 20.12.2023 | 62,75 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 19.12.2023 | 62,75 | 62,75 | 62,25 | 62,75 | 0,00% | - |
| 18.12.2023 | 62,50 | 62,75 | 62,25 | 62,75 | 0,40% | - |
| 15.12.2023 | 62,50 | 62,75 | 61,75 | 62,50 | 0,00% | - |
| 14.12.2023 | 64,75 | 64,75 | 62,25 | 62,50 | -3,10% | - |
| 13.12.2023 | 64,75 | 65,25 | 64,25 | 64,50 | -0,39% | - |
| 12.12.2023 | 64,75 | 65,25 | 64,75 | 64,75 | 0,00% | - |
| 11.12.2023 | 64,00 | 64,75 | 63,75 | 64,75 | 1,17% | - |
| 08.12.2023 | 63,75 | 64,25 | 63,75 | 64,00 | 0,39% | - |
| 07.12.2023 | 64,50 | 65,00 | 63,25 | 63,75 | -1,16% | - |
| 06.12.2023 | 65,25 | 65,75 | 64,25 | 64,50 | -1,15% | - |
| 05.12.2023 | 64,75 | 65,75 | 64,75 | 65,25 | 0,00% | - |
| 04.12.2023 | 64,50 | 65,25 | 64,25 | 65,25 | 1,56% | - |