211,775€
0,37%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 210,60 | 211,88 | 210,60 | 211,75 | 0,36% | - |
| 01.10.2025 | 213,58 | 215,50 | 209,95 | 211,00 | -1,28% | - |
| 30.09.2025 | 215,88 | 216,08 | 212,65 | 213,73 | -1,03% | 1,00 |
| 29.09.2025 | 220,68 | 221,38 | 213,80 | 215,95 | -1,75% | 1,00 |
| 26.09.2025 | 219,08 | 220,70 | 217,55 | 219,80 | 0,29% | - |
| 25.09.2025 | 219,20 | 220,33 | 217,35 | 219,18 | -0,47% | 1,00 |
| 24.09.2025 | 221,48 | 222,02 | 218,48 | 220,20 | 0,33% | 3,00 |
| 23.09.2025 | 222,10 | 222,10 | 218,08 | 219,48 | -0,94% | - |
| 22.09.2025 | 227,98 | 227,98 | 221,35 | 221,55 | -2,00% | - |
| 19.09.2025 | 227,18 | 228,30 | 225,83 | 226,08 | -0,68% | - |
| 18.09.2025 | 227,77 | 229,77 | 226,65 | 227,63 | 0,37% | - |
| 17.09.2025 | 227,98 | 231,27 | 226,30 | 226,77 | -0,87% | - |
| 16.09.2025 | 231,38 | 231,58 | 227,43 | 228,77 | -1,20% | - |
| 15.09.2025 | 231,43 | 234,00 | 229,02 | 231,55 | -0,13% | 2,00 |
| 12.09.2025 | 232,70 | 232,70 | 230,15 | 231,85 | -0,14% | - |
| 11.09.2025 | 227,45 | 233,00 | 227,30 | 232,18 | 2,22% | - |
| 10.09.2025 | 230,15 | 231,35 | 226,45 | 227,13 | -1,41% | - |
| 09.09.2025 | 231,65 | 233,48 | 228,20 | 230,38 | -0,46% | - |
| 08.09.2025 | 229,75 | 231,65 | 228,63 | 231,45 | 0,43% | 34,00 |
| 05.09.2025 | 226,18 | 230,77 | 224,65 | 230,45 | 1,51% | - |
| 04.09.2025 | 223,85 | 227,20 | 223,30 | 227,02 | 1,59% | - |
| 03.09.2025 | 221,33 | 223,88 | 220,48 | 223,48 | 0,61% | - |
| 02.09.2025 | 221,38 | 222,55 | 219,30 | 222,13 | 0,34% | - |
| 01.09.2025 | 219,90 | 223,33 | 219,68 | 221,38 | 0,17% | - |
| 29.08.2025 | 220,38 | 221,75 | 218,83 | 221,00 | 0,20% | - |
| 28.08.2025 | 221,83 | 223,18 | 218,93 | 220,55 | -0,84% | - |
| 27.08.2025 | 221,48 | 224,85 | 221,48 | 222,43 | 0,18% | - |
| 26.08.2025 | 223,13 | 223,13 | 219,88 | 222,02 | -0,55% | - |
| 25.08.2025 | 225,08 | 225,58 | 221,43 | 223,25 | -0,73% | 6,00 |
| 22.08.2025 | 221,23 | 226,48 | 219,02 | 224,90 | 2,02% | - |
| 21.08.2025 | 220,98 | 222,58 | 218,73 | 220,45 | -0,14% | - |
| 20.08.2025 | 219,75 | 234,35 | 217,80 | 220,75 | 0,33% | - |
| 19.08.2025 | 216,08 | 221,38 | 211,08 | 220,02 | 2,34% | - |
| 18.08.2025 | 215,38 | 216,68 | 214,10 | 215,00 | -0,10% | 5,00 |
| 15.08.2025 | 217,45 | 218,63 | 213,10 | 215,23 | -1,01% | - |
| 14.08.2025 | 218,60 | 219,98 | 214,77 | 217,43 | -0,85% | 1,00 |
| 13.08.2025 | 210,25 | 220,93 | 209,30 | 219,30 | 4,45% | - |
| 12.08.2025 | 206,63 | 210,23 | 206,25 | 209,95 | 1,52% | - |
| 11.08.2025 | 208,02 | 209,25 | 205,20 | 206,80 | -0,27% | - |
| 08.08.2025 | 205,05 | 207,77 | 204,50 | 207,35 | 1,33% | - |
| 07.08.2025 | 204,65 | 206,88 | 203,38 | 204,63 | 0,07% | - |
| 06.08.2025 | 205,15 | 206,27 | 203,50 | 204,48 | -0,50% | - |
| 05.08.2025 | 202,02 | 205,93 | 202,02 | 205,50 | 1,58% | - |
| 04.08.2025 | 195,37 | 202,80 | 193,19 | 202,30 | 3,44% | - |
| 01.08.2025 | 195,16 | 197,45 | 191,87 | 195,58 | -0,06% | - |
| 31.07.2025 | 198,25 | 200,12 | 195,15 | 195,69 | -1,79% | - |
| 30.07.2025 | 198,42 | 201,43 | 197,52 | 199,26 | 0,09% | 9,00 |
| 29.07.2025 | 197,71 | 200,10 | 197,65 | 199,09 | 0,34% | 12,00 |
| 28.07.2025 | 193,21 | 199,69 | 193,21 | 198,42 | 2,65% | 4,00 |
| 25.07.2025 | 192,69 | 194,01 | 191,89 | 193,29 | 0,62% | 104,00 |
| 24.07.2025 | 193,23 | 194,76 | 192,03 | 192,10 | -1,04% | - |
| 23.07.2025 | 193,06 | 194,71 | 192,37 | 194,11 | 0,46% | - |
| 22.07.2025 | 188,65 | 193,64 | 188,31 | 193,22 | 2,17% | - |
| 21.07.2025 | 188,49 | 190,37 | 185,87 | 189,11 | 0,32% | - |
| 18.07.2025 | 188,37 | 188,91 | 187,00 | 188,51 | -0,02% | - |
| 17.07.2025 | 186,05 | 189,03 | 185,85 | 188,54 | 1,31% | - |
| 16.07.2025 | 185,19 | 187,00 | 181,64 | 186,10 | 0,29% | - |
| 15.07.2025 | 190,19 | 191,36 | 185,40 | 185,56 | -2,73% | - |
| 14.07.2025 | 191,15 | 192,49 | 188,27 | 190,76 | -0,50% | - |
| 11.07.2025 | 195,32 | 195,32 | 191,26 | 191,72 | -1,65% | 3,00 |
| 10.07.2025 | 191,19 | 197,20 | 191,19 | 194,93 | 1,28% | 1,00 |
| 09.07.2025 | 191,05 | 192,50 | 189,74 | 192,46 | 0,94% | - |
| 08.07.2025 | 191,56 | 193,90 | 190,59 | 190,67 | -0,65% | 1,00 |
| 07.07.2025 | 193,86 | 195,28 | 190,34 | 191,91 | -1,00% | - |
| 04.07.2025 | 193,49 | 194,99 | 192,11 | 193,85 | -0,07% | - |
| 03.07.2025 | 192,69 | 194,60 | 190,68 | 193,98 | 0,85% | - |
| 02.07.2025 | 193,69 | 195,42 | 191,80 | 192,34 | -0,66% | - |
| 01.07.2025 | 188,09 | 197,19 | 186,29 | 193,61 | 2,89% | - |
| 30.06.2025 | 190,27 | 192,29 | 187,10 | 188,18 | -1,50% | - |
| 27.06.2025 | 189,04 | 192,05 | 188,66 | 191,05 | 1,01% | - |
| 26.06.2025 | 189,30 | 190,16 | 187,90 | 189,14 | -0,15% | - |
| 25.06.2025 | 189,36 | 190,78 | 187,99 | 189,43 | -0,06% | - |
| 24.06.2025 | 189,43 | 190,17 | 187,74 | 189,54 | 0,33% | - |
| 23.06.2025 | 185,49 | 188,92 | 184,03 | 188,92 | 2,43% | - |
| 20.06.2025 | 181,67 | 184,94 | 181,67 | 184,44 | 1,52% | - |
| 19.06.2025 | 183,67 | 184,03 | 181,67 | 181,67 | -1,07% | - |
| 18.06.2025 | 185,31 | 185,68 | 183,38 | 183,63 | -0,48% | - |
| 17.06.2025 | 186,82 | 186,94 | 183,92 | 184,51 | -1,19% | - |
| 16.06.2025 | 188,86 | 191,01 | 185,27 | 186,73 | -0,61% | - |
| 13.06.2025 | 192,04 | 193,83 | 187,43 | 187,87 | -2,61% | - |
| 12.06.2025 | 193,09 | 193,79 | 189,67 | 192,91 | 0,08% | - |
| 11.06.2025 | 196,90 | 197,57 | 192,23 | 192,75 | -2,10% | - |
| 10.06.2025 | 195,73 | 197,71 | 194,20 | 196,89 | 0,62% | 6,00 |
| 09.06.2025 | 197,77 | 198,32 | 195,49 | 195,68 | -1,04% | 6,00 |
| 06.06.2025 | 198,90 | 201,88 | 197,28 | 197,74 | -0,56% | - |
| 05.06.2025 | 200,11 | 200,90 | 197,99 | 198,86 | -0,68% | - |
| 04.06.2025 | 201,08 | 201,85 | 199,51 | 200,23 | -0,52% | - |
| 03.06.2025 | 197,12 | 201,60 | 196,14 | 201,27 | 2,13% | - |
| 02.06.2025 | 199,60 | 199,60 | 193,41 | 197,07 | -0,80% | - |
| 30.05.2025 | 198,64 | 199,20 | 196,70 | 198,65 | 0,39% | - |
| 29.05.2025 | 199,59 | 202,83 | 195,03 | 197,87 | -0,54% | - |
| 28.05.2025 | 199,48 | 200,76 | 198,49 | 198,95 | -0,06% | 8,00 |
| 27.05.2025 | 195,20 | 199,07 | 195,13 | 199,07 | 1,36% | - |
| 26.05.2025 | 194,02 | 197,07 | 193,55 | 196,39 | 0,98% | - |
| 23.05.2025 | 199,46 | 199,46 | 194,21 | 194,49 | -2,00% | - |
| 22.05.2025 | 200,76 | 201,30 | 197,56 | 198,45 | -1,21% | - |
| 21.05.2025 | 205,25 | 212,60 | 198,31 | 200,88 | -1,87% | - |
| 20.05.2025 | 209,63 | 213,65 | 204,05 | 204,70 | -1,85% | - |
| 19.05.2025 | 209,85 | 210,13 | 203,65 | 208,55 | -0,71% | 56,00 |
| 16.05.2025 | 208,05 | 210,05 | 206,65 | 210,05 | 1,01% | - |