240,775€
0,10%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 241,40 | 244,40 | 238,80 | 240,88 | 0,15% | - |
| 02.01.2025 | 236,90 | 242,35 | 236,90 | 240,52 | 2,37% | 2,00 |
| 30.12.2024 | 238,08 | 238,08 | 233,77 | 234,95 | -1,25% | - |
| 27.12.2024 | 238,60 | 240,20 | 236,68 | 237,93 | -0,27% | - |
| 23.12.2024 | 238,27 | 239,23 | 236,00 | 238,58 | 0,64% | - |
| 20.12.2024 | 235,98 | 239,50 | 233,60 | 237,05 | 0,47% | 97,00 |
| 19.12.2024 | 241,50 | 242,38 | 235,58 | 235,95 | -2,32% | - |
| 18.12.2024 | 245,33 | 248,65 | 238,93 | 241,55 | -1,53% | 8,00 |
| 17.12.2024 | 251,25 | 251,25 | 244,10 | 245,30 | -0,71% | 15,00 |
| 16.12.2024 | 249,75 | 251,83 | 246,65 | 247,05 | -1,03% | - |
| 13.12.2024 | 252,13 | 252,88 | 248,73 | 249,63 | -1,00% | - |
| 12.12.2024 | 255,35 | 257,65 | 250,38 | 252,15 | -1,24% | 12,00 |
| 11.12.2024 | 257,00 | 260,38 | 254,27 | 255,33 | -0,65% | - |
| 10.12.2024 | 259,63 | 261,88 | 255,25 | 257,00 | -1,01% | - |
| 09.12.2024 | 258,38 | 264,88 | 256,05 | 259,63 | 1,15% | 35,00 |
| 06.12.2024 | 255,90 | 262,42 | 254,25 | 256,67 | 0,31% | 40,00 |
| 05.12.2024 | 258,08 | 259,02 | 254,13 | 255,88 | -1,05% | - |
| 04.12.2024 | 260,48 | 263,33 | 256,65 | 258,60 | -0,73% | - |
| 03.12.2024 | 259,33 | 262,45 | 256,52 | 260,50 | 0,43% | - |
| 02.12.2024 | 257,63 | 260,85 | 257,15 | 259,38 | 0,68% | - |
| 29.11.2024 | 259,02 | 260,15 | 256,65 | 257,63 | -0,54% | - |
| 28.11.2024 | 258,48 | 260,70 | 258,48 | 259,02 | 0,21% | - |
| 27.11.2024 | 259,77 | 264,40 | 258,08 | 258,48 | -0,51% | - |
| 26.11.2024 | 261,80 | 263,38 | 258,30 | 259,80 | -0,76% | 1,00 |
| 25.11.2024 | 254,13 | 262,60 | 252,70 | 261,80 | 3,05% | - |
| 22.11.2024 | 252,18 | 256,42 | 252,18 | 254,05 | 0,56% | - |
| 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% | - |