253,975€
0,53%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 252,18 | 256,20 | 252,18 | 253,80 | 0,47% | - |
| 21.11.2024 | 247,75 | 253,50 | 247,75 | 252,63 | 1,96% | - |
| 20.11.2024 | 244,88 | 250,18 | 243,55 | 247,77 | 1,18% | - |
| 19.11.2024 | 257,67 | 261,58 | 243,95 | 244,88 | -4,47% | 50,00 |
| 18.11.2024 | 256,95 | 258,38 | 253,25 | 256,33 | 0,35% | - |
| 15.11.2024 | 258,92 | 258,92 | 254,43 | 255,43 | -0,75% | - |
| 14.11.2024 | 259,63 | 260,90 | 256,40 | 257,35 | -0,29% | - |
| 13.11.2024 | 256,25 | 259,15 | 252,50 | 258,10 | 1,32% | 1,00 |
| 12.11.2024 | 259,17 | 263,70 | 253,73 | 254,75 | -1,69% | 4,00 |
| 11.11.2024 | 254,10 | 259,52 | 252,30 | 259,13 | 2,58% | 8,00 |
| 08.11.2024 | 248,33 | 254,60 | 246,63 | 252,60 | 2,34% | 7,00 |
| 07.11.2024 | 245,48 | 248,23 | 242,95 | 246,83 | 1,16% | 5,00 |
| 06.11.2024 | 253,93 | 256,27 | 239,80 | 244,00 | -0,88% | 7,00 |
| 05.11.2024 | 244,93 | 246,50 | 241,98 | 246,18 | 0,51% | - |
| 04.11.2024 | 241,23 | 245,35 | 240,08 | 244,93 | 1,53% | 13,00 |
| 01.11.2024 | 239,93 | 245,00 | 239,93 | 241,23 | 0,54% | - |
| 31.10.2024 | 240,13 | 242,63 | 239,08 | 239,93 | -0,08% | - |
| 30.10.2024 | 243,60 | 244,70 | 239,90 | 240,13 | -1,42% | 10,00 |
| 29.10.2024 | 247,58 | 248,13 | 242,02 | 243,58 | -1,62% | 15,00 |
| 28.10.2024 | 247,68 | 250,65 | 247,38 | 247,58 | -0,04% | - |
| 25.10.2024 | 250,60 | 252,63 | 246,60 | 247,68 | -1,17% | - |
| 24.10.2024 | 249,88 | 252,02 | 249,23 | 250,60 | 0,02% | - |
| 23.10.2024 | 250,23 | 252,75 | 249,65 | 250,55 | -0,88% | - |
| 22.10.2024 | 257,00 | 257,52 | 248,18 | 252,77 | -1,62% | - |
| 21.10.2024 | 259,08 | 260,55 | 254,90 | 256,95 | -0,99% | 8,00 |
| 18.10.2024 | 260,30 | 260,95 | 256,90 | 259,52 | -0,30% | - |
| 17.10.2024 | 262,40 | 264,80 | 259,63 | 260,30 | -0,80% | 18,00 |
| 16.10.2024 | 259,42 | 262,90 | 257,77 | 262,40 | 1,15% | - |
| 15.10.2024 | 257,02 | 263,30 | 256,42 | 259,42 | 0,93% | - |
| 14.10.2024 | 251,73 | 258,08 | 251,73 | 257,02 | 2,08% | - |
| 11.10.2024 | 250,18 | 254,25 | 248,30 | 251,80 | 0,37% | 28,00 |
| 10.10.2024 | 253,38 | 254,55 | 247,52 | 250,88 | -1,15% | - |
| 09.10.2024 | 248,85 | 254,83 | 248,08 | 253,80 | 1,74% | - |
| 08.10.2024 | 244,80 | 249,95 | 243,10 | 249,45 | 1,90% | - |
| 07.10.2024 | 243,65 | 245,73 | 240,27 | 244,80 | 0,46% | - |
| 04.10.2024 | 245,00 | 247,40 | 240,15 | 243,68 | -0,38% | 1,00 |
| 03.10.2024 | 246,18 | 247,05 | 243,63 | 244,60 | -0,85% | - |
| 02.10.2024 | 246,33 | 247,40 | 244,58 | 246,70 | 0,14% | 10,00 |
| 01.10.2024 | 243,25 | 247,70 | 242,35 | 246,35 | 1,33% | 35,00 |
| 30.09.2024 | 239,18 | 243,63 | 237,98 | 243,13 | 1,64% | - |
| 27.09.2024 | 237,65 | 240,52 | 237,33 | 239,20 | 0,69% | - |
| 26.09.2024 | 238,02 | 240,45 | 234,20 | 237,55 | -0,23% | - |
| 25.09.2024 | 237,95 | 238,27 | 236,05 | 238,10 | 0,35% | - |
| 24.09.2024 | 235,58 | 240,35 | 235,58 | 237,27 | 0,71% | - |
| 23.09.2024 | 233,13 | 236,10 | 232,38 | 235,60 | 1,18% | - |
| 20.09.2024 | 233,38 | 234,43 | 231,20 | 232,85 | -0,43% | - |
| 19.09.2024 | 232,00 | 235,68 | 231,40 | 233,85 | 0,71% | - |
| 18.09.2024 | 231,05 | 234,05 | 229,23 | 232,20 | 0,54% | - |
| 17.09.2024 | 230,55 | 233,18 | 229,85 | 230,95 | 0,17% | - |
| 16.09.2024 | 230,40 | 232,02 | 228,00 | 230,55 | -0,13% | - |
| 13.09.2024 | 228,58 | 232,00 | 227,25 | 230,85 | 1,51% | 19,00 |
| 12.09.2024 | 224,60 | 227,80 | 223,88 | 227,43 | 1,19% | - |
| 11.09.2024 | 224,50 | 224,95 | 218,00 | 224,75 | 0,17% | - |
| 10.09.2024 | 222,23 | 225,25 | 219,88 | 224,38 | 1,01% | - |
| 09.09.2024 | 219,20 | 222,48 | 219,20 | 222,13 | 1,33% | - |
| 06.09.2024 | 219,70 | 223,50 | 218,00 | 219,20 | -0,32% | - |
| 05.09.2024 | 221,48 | 222,27 | 217,73 | 219,90 | -0,83% | 12,00 |
| 04.09.2024 | 222,27 | 222,27 | 216,85 | 221,75 | -0,03% | - |
| 03.09.2024 | 224,90 | 225,33 | 220,70 | 221,83 | -1,37% | 7,00 |
| 02.09.2024 | 224,95 | 225,48 | 223,95 | 224,90 | -0,02% | - |
| 30.08.2024 | 223,52 | 225,40 | 222,25 | 224,95 | 0,64% | - |
| 29.08.2024 | 222,08 | 226,18 | 222,08 | 223,52 | -0,30% | - |
| 28.08.2024 | 222,48 | 225,23 | 222,25 | 224,20 | 0,76% | - |
| 27.08.2024 | 224,00 | 224,60 | 221,48 | 222,50 | -0,67% | - |
| 26.08.2024 | 222,50 | 226,75 | 222,50 | 224,00 | 0,67% | 23,00 |
| 23.08.2024 | 216,80 | 224,50 | 216,13 | 222,50 | 2,62% | 50,00 |
| 22.08.2024 | 218,10 | 218,48 | 215,63 | 216,83 | -0,58% | - |
| 21.08.2024 | 215,93 | 218,27 | 215,68 | 218,10 | 1,01% | - |
| 20.08.2024 | 219,33 | 223,18 | 214,95 | 215,93 | -1,55% | - |
| 19.08.2024 | 218,65 | 220,02 | 217,55 | 219,33 | 0,35% | - |
| 16.08.2024 | 218,80 | 220,23 | 217,35 | 218,55 | 0,00% | - |
| 15.08.2024 | 216,23 | 221,60 | 215,40 | 218,55 | 1,01% | 6,00 |
| 14.08.2024 | 214,52 | 217,15 | 213,13 | 216,38 | 1,05% | - |
| 13.08.2024 | 211,00 | 215,45 | 204,73 | 214,13 | 1,48% | - |
| 12.08.2024 | 216,25 | 216,35 | 210,08 | 211,00 | -2,21% | - |
| 09.08.2024 | 216,50 | 217,90 | 214,68 | 215,77 | -0,33% | - |
| 08.08.2024 | 211,30 | 217,13 | 209,93 | 216,50 | 2,46% | - |
| 07.08.2024 | 220,18 | 222,98 | 211,27 | 211,30 | -4,03% | - |
| 06.08.2024 | 216,45 | 223,50 | 215,35 | 220,18 | 1,85% | - |
| 05.08.2024 | 220,35 | 220,35 | 206,90 | 216,18 | -1,76% | 11,00 |
| 02.08.2024 | 223,65 | 223,65 | 215,43 | 220,05 | -1,51% | - |
| 01.08.2024 | 227,40 | 229,98 | 221,38 | 223,43 | -1,59% | - |
| 31.07.2024 | 222,98 | 230,10 | 222,35 | 227,02 | 1,60% | 3,00 |
| 30.07.2024 | 220,88 | 224,38 | 220,60 | 223,45 | 0,82% | - |
| 29.07.2024 | 220,05 | 223,02 | 219,75 | 221,63 | 0,75% | 27,00 |
| 26.07.2024 | 216,48 | 223,18 | 216,48 | 219,98 | 1,53% | 6,00 |
| 25.07.2024 | 213,93 | 219,58 | 212,20 | 216,65 | 1,07% | 2,00 |
| 24.07.2024 | 219,20 | 220,15 | 213,52 | 214,35 | -2,48% | - |
| 23.07.2024 | 220,45 | 222,88 | 219,08 | 219,80 | -0,31% | 14,00 |
| 22.07.2024 | 219,10 | 222,40 | 217,70 | 220,48 | 0,59% | 12,00 |
| 19.07.2024 | 220,52 | 221,33 | 218,65 | 219,18 | -0,60% | - |
| 18.07.2024 | 222,85 | 226,48 | 218,45 | 220,50 | -0,82% | - |
| 17.07.2024 | 221,13 | 224,68 | 217,20 | 222,33 | 0,59% | 13,00 |
| 16.07.2024 | 212,52 | 221,18 | 212,52 | 221,02 | 4,00% | 20,00 |
| 15.07.2024 | 214,23 | 216,95 | 211,27 | 212,52 | -0,91% | - |
| 12.07.2024 | 211,55 | 218,30 | 210,58 | 214,48 | 1,39% | - |
| 11.07.2024 | 203,90 | 211,65 | 202,80 | 211,52 | 3,74% | 20,00 |
| 10.07.2024 | 200,05 | 203,98 | 199,68 | 203,90 | 1,92% | - |
| 09.07.2024 | 200,65 | 202,27 | 198,93 | 200,05 | -0,09% | - |
| 08.07.2024 | 197,38 | 201,45 | 196,92 | 200,25 | 1,54% | - |