233,350€
-0,31%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 233,68 | 234,95 | 230,55 | 234,02 | -0,02% | - |
| 04.02.2026 | 232,33 | 236,93 | 231,70 | 234,08 | 0,55% | - |
| 03.02.2026 | 229,18 | 237,60 | 227,30 | 232,80 | 1,70% | - |
| 02.02.2026 | 225,30 | 229,05 | 222,65 | 228,90 | 2,21% | - |
| 30.01.2026 | 221,77 | 224,40 | 220,43 | 223,95 | 0,55% | - |
| 29.01.2026 | 223,48 | 229,65 | 222,35 | 222,73 | -0,97% | 1,00 |
| 28.01.2026 | 228,90 | 229,38 | 224,45 | 224,90 | -1,31% | 10,00 |
| 27.01.2026 | 234,10 | 234,38 | 227,23 | 227,88 | -2,39% | 2,00 |
| 26.01.2026 | 234,00 | 235,33 | 232,20 | 233,45 | 0,04% | 16,00 |
| 23.01.2026 | 234,45 | 235,88 | 232,38 | 233,35 | -0,54% | - |
| 22.01.2026 | 235,30 | 240,05 | 234,27 | 234,63 | -0,93% | - |
| 21.01.2026 | 228,38 | 238,18 | 225,98 | 236,83 | 3,41% | - |
| 20.01.2026 | 233,68 | 235,00 | 228,65 | 229,02 | -1,98% | - |
| 19.01.2026 | 236,75 | 238,93 | 233,65 | 233,65 | -2,29% | 4,00 |
| 16.01.2026 | 237,83 | 239,95 | 236,15 | 239,13 | -0,04% | - |
| 15.01.2026 | 235,65 | 239,70 | 233,10 | 239,23 | 1,37% | - |
| 14.01.2026 | 235,48 | 238,55 | 231,65 | 236,00 | 0,52% | - |
| 13.01.2026 | 232,80 | 235,52 | 231,73 | 234,77 | 1,45% | - |
| 12.01.2026 | 228,43 | 232,30 | 226,38 | 231,43 | 0,59% | - |
| 09.01.2026 | 223,45 | 230,08 | 220,18 | 230,08 | 4,83% | 3,00 |
| 08.01.2026 | 212,27 | 221,33 | 209,55 | 219,48 | 3,20% | 6,00 |
| 07.01.2026 | 210,90 | 219,43 | 210,90 | 212,68 | 0,59% | 3,00 |
| 06.01.2026 | 208,77 | 212,25 | 205,50 | 211,43 | 1,22% | 4,00 |
| 05.01.2026 | 211,25 | 212,23 | 208,65 | 208,88 | -0,59% | 1,00 |
| 02.01.2026 | 205,35 | 210,95 | 204,80 | 210,13 | 1,45% | - |
| 30.12.2025 | 206,77 | 207,45 | 206,77 | 207,13 | 0,02% | - |
| 29.12.2025 | 208,00 | 208,05 | 206,10 | 207,08 | 1,06% | 25,00 |
| 23.12.2025 | 205,83 | 205,83 | 203,52 | 204,90 | -0,61% | - |
| 22.12.2025 | 205,98 | 206,40 | 203,88 | 206,15 | -0,63% | - |
| 19.12.2025 | 211,05 | 211,75 | 205,77 | 207,45 | -2,15% | - |
| 18.12.2025 | 211,30 | 216,35 | 210,63 | 212,00 | 0,39% | - |
| 17.12.2025 | 209,85 | 212,33 | 209,13 | 211,18 | 0,18% | - |
| 16.12.2025 | 211,80 | 212,83 | 208,60 | 210,80 | -0,52% | - |
| 15.12.2025 | 209,50 | 212,27 | 209,50 | 211,90 | 0,75% | 1,00 |
| 12.12.2025 | 211,38 | 213,20 | 209,55 | 210,33 | -0,72% | 1,00 |
| 11.12.2025 | 210,50 | 214,63 | 208,20 | 211,85 | 0,44% | - |
| 10.12.2025 | 208,80 | 212,43 | 207,73 | 210,93 | 1,19% | - |
| 09.12.2025 | 210,40 | 211,23 | 207,15 | 208,45 | -1,08% | - |
| 08.12.2025 | 213,40 | 214,23 | 210,52 | 210,73 | -1,14% | - |
| 05.12.2025 | 211,27 | 213,50 | 210,40 | 213,15 | 0,86% | - |
| 04.12.2025 | 211,75 | 212,45 | 210,08 | 211,33 | -0,27% | - |
| 03.12.2025 | 210,50 | 212,50 | 208,15 | 211,90 | 1,09% | - |
| 02.12.2025 | 214,15 | 214,15 | 209,02 | 209,63 | -1,78% | - |
| 01.12.2025 | 209,10 | 214,70 | 206,75 | 213,43 | 2,08% | - |
| 28.11.2025 | 209,83 | 210,55 | 208,18 | 209,08 | -0,13% | - |
| 27.11.2025 | 208,38 | 209,52 | 208,20 | 209,35 | 0,08% | 16,00 |
| 26.11.2025 | 205,83 | 209,65 | 204,83 | 209,18 | 1,41% | - |
| 25.11.2025 | 198,62 | 206,27 | 197,78 | 206,27 | 3,65% | - |
| 24.11.2025 | 199,11 | 204,00 | 198,51 | 199,01 | -2,70% | - |
| 21.11.2025 | 198,56 | 205,43 | 198,00 | 204,52 | 3,28% | - |
| 20.11.2025 | 198,06 | 200,27 | 195,73 | 198,03 | -0,05% | 2,00 |
| 19.11.2025 | 189,62 | 202,10 | 187,68 | 198,12 | 4,09% | 40,00 |
| 18.11.2025 | 194,10 | 194,10 | 186,37 | 190,34 | -2,17% | 2,00 |
| 17.11.2025 | 196,12 | 197,86 | 194,42 | 194,56 | -0,60% | - |
| 14.11.2025 | 199,81 | 199,81 | 195,35 | 195,74 | -1,50% | - |
| 13.11.2025 | 202,48 | 203,40 | 198,67 | 198,73 | -1,99% | - |
| 12.11.2025 | 203,23 | 205,45 | 201,02 | 202,77 | -0,27% | 7,00 |
| 11.11.2025 | 201,58 | 204,20 | 200,12 | 203,33 | 0,72% | - |
| 10.11.2025 | 201,93 | 203,30 | 198,32 | 201,88 | -0,02% | 6,00 |
| 07.11.2025 | 200,36 | 202,70 | 198,87 | 201,93 | 0,50% | 2,00 |
| 06.11.2025 | 203,63 | 204,18 | 200,33 | 200,93 | -1,39% | - |
| 05.11.2025 | 206,88 | 207,90 | 201,88 | 203,75 | -1,61% | - |
| 04.11.2025 | 204,68 | 207,20 | 203,02 | 207,08 | 1,30% | - |
| 03.11.2025 | 206,65 | 209,20 | 202,23 | 204,43 | -0,92% | - |
| 31.10.2025 | 207,83 | 208,15 | 205,05 | 206,33 | -0,40% | 3,00 |
| 30.10.2025 | 203,85 | 210,52 | 203,85 | 207,15 | 1,49% | - |
| 29.10.2025 | 209,48 | 212,60 | 204,00 | 204,10 | -2,82% | 50,00 |
| 28.10.2025 | 209,27 | 211,43 | 207,65 | 210,02 | 0,14% | - |
| 27.10.2025 | 210,20 | 212,00 | 207,80 | 209,73 | 0,02% | 30,00 |
| 24.10.2025 | 209,93 | 212,40 | 209,18 | 209,68 | -0,34% | - |
| 23.10.2025 | 209,77 | 212,02 | 206,65 | 210,40 | 0,02% | - |
| 22.10.2025 | 210,55 | 212,83 | 209,27 | 210,35 | -0,87% | - |
| 21.10.2025 | 209,27 | 212,75 | 207,52 | 212,20 | 1,93% | - |
| 20.10.2025 | 209,88 | 211,48 | 208,18 | 208,18 | -0,74% | - |
| 17.10.2025 | 208,08 | 210,23 | 205,13 | 209,73 | 0,93% | - |
| 16.10.2025 | 208,10 | 208,58 | 205,85 | 207,80 | 0,04% | - |
| 15.10.2025 | 207,65 | 211,70 | 206,85 | 207,73 | -0,17% | 20,00 |
| 14.10.2025 | 202,68 | 208,08 | 200,00 | 208,08 | 2,80% | - |
| 13.10.2025 | 199,86 | 203,93 | 199,86 | 202,40 | 1,20% | 2,00 |
| 10.10.2025 | 203,63 | 205,18 | 199,50 | 200,00 | -1,44% | 8,00 |
| 09.10.2025 | 203,95 | 205,02 | 202,90 | 202,93 | -0,93% | - |
| 08.10.2025 | 205,65 | 207,43 | 203,98 | 204,83 | -0,06% | 2,00 |
| 07.10.2025 | 206,25 | 208,33 | 203,95 | 204,95 | -0,74% | - |
| 06.10.2025 | 210,98 | 211,75 | 205,52 | 206,48 | -1,64% | 4,00 |
| 03.10.2025 | 211,13 | 214,55 | 209,30 | 209,93 | -0,67% | - |
| 02.10.2025 | 210,60 | 212,35 | 210,02 | 211,35 | 0,17% | 3,00 |
| 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% | - |