Echtzeit-Aktienkurs Loews Corp
Bid:
Ask:
Aktienkurse zur Loews Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 47,89 | 48,57 | 47,60 | 47,83 | -1,87% | - |
25.02.2021 | 48,77 | 48,78 | 48,73 | 48,74 | -3,26% | - |
24.02.2021 | 50,41 | 50,42 | 50,38 | 50,38 | -0,16% | - |
23.02.2021 | 49,67 | 50,70 | 49,52 | 50,46 | 1,99% | - |
22.02.2021 | 48,46 | 49,49 | 0,00 | 49,48 | 2,90% | - |
19.02.2021 | 47,95 | 48,27 | 47,56 | 48,08 | 1,49% | - |
18.02.2021 | 47,83 | 47,85 | 47,29 | 47,38 | -2,34% | - |
17.02.2021 | 48,24 | 48,63 | 47,84 | 48,51 | -0,55% | - |
16.02.2021 | 48,93 | 49,29 | 48,64 | 48,78 | 0,35% | - |
12.02.2021 | 48,34 | 48,64 | 48,03 | 48,61 | 0,82% | - |
11.02.2021 | 48,05 | 48,23 | 47,55 | 48,22 | 0,37% | - |
10.02.2021 | 47,95 | 48,30 | 47,68 | 48,04 | -0,19% | - |
09.02.2021 | 48,21 | 48,51 | 48,09 | 48,13 | -0,62% | - |
08.02.2021 | 48,29 | 48,60 | 48,18 | 48,43 | 1,28% | - |
05.02.2021 | 48,29 | 48,47 | 47,79 | 47,82 | 0,02% | - |
04.02.2021 | 47,54 | 47,91 | 47,32 | 47,81 | 1,76% | - |
03.02.2021 | 46,41 | 47,07 | 46,19 | 46,98 | 1,50% | - |
02.02.2021 | 46,18 | 46,49 | 46,04 | 46,29 | 0,86% | - |
01.02.2021 | 45,49 | 46,17 | 45,41 | 45,89 | 0,81% | - |
29.01.2021 | 46,03 | 46,24 | 45,10 | 45,52 | -1,31% | - |
28.01.2021 | 46,52 | 46,76 | 0,00 | 46,13 | 1,65% | - |
27.01.2021 | 46,21 | 46,31 | 45,16 | 45,38 | -1,89% | - |
26.01.2021 | 46,23 | 46,29 | 46,22 | 46,25 | -0,89% | - |
25.01.2021 | 46,56 | 46,70 | 45,98 | 46,67 | 0,28% | - |
22.01.2021 | 45,81 | 46,61 | 45,81 | 46,54 | 0,00% | - |
21.01.2021 | 46,94 | 47,00 | 46,52 | 46,54 | -1,78% | - |
20.01.2021 | 47,34 | 47,53 | 46,99 | 47,38 | -0,58% | - |
19.01.2021 | 47,50 | 47,94 | 47,49 | 47,66 | 1,01% | - |
15.01.2021 | 46,44 | 47,54 | 46,40 | 47,18 | -0,46% | - |
14.01.2021 | 47,29 | 47,64 | 47,07 | 47,40 | 0,52% | - |
13.01.2021 | 46,70 | 47,46 | 46,65 | 47,16 | 0,27% | - |
12.01.2021 | 47,03 | 47,03 | 47,01 | 47,03 | 0,78% | - |
11.01.2021 | 46,58 | 46,70 | 46,19 | 46,67 | 0,09% | - |
08.01.2021 | 46,57 | 46,82 | 45,93 | 46,63 | -0,37% | - |
07.01.2021 | 46,80 | 46,80 | 46,80 | 46,80 | -0,09% | - |
06.01.2021 | 46,17 | 47,12 | 46,17 | 46,84 | 4,83% | - |
05.01.2021 | 44,78 | 45,18 | 44,50 | 44,68 | 0,59% | - |
04.01.2021 | 44,89 | 44,90 | 44,16 | 44,42 | -1,35% | - |
31.12.2020 | 44,39 | 45,13 | 44,39 | 45,03 | 1,38% | - |
30.12.2020 | 44,69 | 44,77 | 44,18 | 44,42 | 0,87% | - |
29.12.2020 | 44,24 | 44,65 | 44,02 | 44,03 | -0,87% | - |
28.12.2020 | 44,48 | 44,48 | 44,41 | 44,42 | 0,40% | - |
24.12.2020 | 44,09 | 44,26 | 42,72 | 44,24 | 0,10% | - |
23.12.2020 | 44,04 | 44,39 | 43,96 | 44,20 | 2,60% | - |
22.12.2020 | 43,85 | 43,85 | 42,91 | 43,08 | -1,44% | - |
21.12.2020 | 43,03 | 44,04 | 42,94 | 43,71 | -2,00% | - |
18.12.2020 | 43,84 | 44,65 | 43,54 | 44,60 | -0,87% | - |
17.12.2020 | 44,18 | 48,69 | 43,27 | 44,99 | 1,31% | - |
16.12.2020 | 44,39 | 44,62 | 44,19 | 44,41 | -0,85% | - |
15.12.2020 | 44,29 | 48,07 | 44,29 | 44,79 | 3,04% | - |
14.12.2020 | 43,02 | 47,69 | 40,84 | 43,47 | 0,43% | - |
11.12.2020 | 43,47 | 43,89 | 36,74 | 43,28 | -0,79% | - |
10.12.2020 | 43,09 | 43,78 | 43,04 | 43,63 | 10,60% | - |
09.12.2020 | 43,27 | 43,27 | 35,66 | 39,45 | -7,83% | - |
08.12.2020 | 43,40 | 43,40 | 42,80 | 42,80 | 0,40% | - |
07.12.2020 | 43,17 | 44,19 | 39,56 | 42,63 | 7,14% | - |
04.12.2020 | 43,39 | 43,39 | 36,53 | 39,79 | -6,50% | - |
03.12.2020 | 42,62 | 43,99 | 39,85 | 42,55 | -0,25% | - |
02.12.2020 | 42,36 | 43,79 | 39,18 | 42,66 | 0,16% | - |
01.12.2020 | 43,05 | 43,29 | 42,50 | 42,59 | 1,38% | - |
30.11.2020 | 43,19 | 43,35 | 41,96 | 42,01 | -3,17% | - |
27.11.2020 | 43,58 | 43,89 | 43,32 | 43,38 | -2,22% | - |
25.11.2020 | 44,07 | 44,62 | 43,89 | 44,37 | -1,00% | - |
24.11.2020 | 44,70 | 45,01 | 44,47 | 44,82 | 3,27% | - |
23.11.2020 | 43,02 | 43,59 | 43,01 | 43,40 | 2,32% | - |
20.11.2020 | 42,54 | 42,72 | 42,27 | 42,41 | -0,95% | - |
19.11.2020 | 42,38 | 42,96 | 42,24 | 42,82 | -0,94% | - |
18.11.2020 | 43,87 | 44,12 | 43,09 | 43,22 | -1,03% | - |
17.11.2020 | 43,71 | 43,71 | 43,66 | 43,67 | 0,61% | - |
16.11.2020 | 42,96 | 43,45 | 42,83 | 43,41 | 2,60% | - |
13.11.2020 | 42,02 | 42,48 | 41,28 | 42,31 | 3,28% | - |
12.11.2020 | 41,05 | 41,63 | 40,68 | 40,96 | -0,96% | - |
11.11.2020 | 41,69 | 41,91 | 41,06 | 41,36 | -2,37% | - |
10.11.2020 | 43,08 | 43,45 | 0,00 | 42,36 | -0,47% | - |
09.11.2020 | 42,50 | 43,27 | 41,65 | 42,56 | 12,79% | - |
06.11.2020 | 38,45 | 38,56 | 37,63 | 37,74 | -0,34% | - |
05.11.2020 | 36,86 | 38,20 | 36,73 | 37,87 | 3,60% | - |
04.11.2020 | 37,33 | 37,74 | 0,00 | 36,55 | -3,73% | - |
03.11.2020 | 37,77 | 38,28 | 37,77 | 37,97 | 1,89% | - |
02.11.2020 | 36,69 | 37,57 | 0,00 | 37,26 | 7,95% | - |
30.10.2020 | 34,79 | 34,89 | 34,10 | 34,52 | 0,44% | - |
29.10.2020 | 33,32 | 34,55 | 33,22 | 34,37 | 3,37% | - |
28.10.2020 | 33,43 | 33,92 | 33,10 | 33,25 | -2,65% | - |
27.10.2020 | 35,06 | 35,12 | 34,15 | 34,15 | -2,75% | - |
26.10.2020 | 35,34 | 35,37 | 34,87 | 35,12 | -3,05% | - |
23.10.2020 | 36,21 | 36,56 | 36,05 | 36,22 | 0,78% | - |
22.10.2020 | 35,54 | 36,14 | 35,53 | 35,94 | 0,97% | - |
21.10.2020 | 35,37 | 35,86 | 35,26 | 35,60 | 0,96% | - |
20.10.2020 | 35,81 | 35,94 | 35,18 | 35,26 | 0,90% | - |
19.10.2020 | 35,83 | 35,93 | 34,87 | 34,94 | -2,24% | - |
16.10.2020 | 35,41 | 36,22 | 35,31 | 35,74 | 0,28% | - |
15.10.2020 | 35,07 | 35,69 | 35,07 | 35,64 | 0,88% | - |
14.10.2020 | 36,17 | 36,20 | 35,33 | 35,33 | -1,81% | - |
13.10.2020 | 37,08 | 37,17 | 35,76 | 35,98 | -3,56% | - |
12.10.2020 | 37,13 | 37,48 | 37,10 | 37,31 | 0,97% | - |
09.10.2020 | 37,12 | 37,31 | 36,67 | 36,95 | -0,24% | - |
08.10.2020 | 36,62 | 37,07 | 36,40 | 37,04 | 2,48% | - |
07.10.2020 | 36,11 | 36,31 | 35,72 | 36,15 | 1,63% | - |
06.10.2020 | 35,98 | 36,48 | 35,48 | 35,57 | -1,65% | - |
05.10.2020 | 36,15 | 36,17 | 36,14 | 36,16 | 1,74% | - |