210,000€
-1,33%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 212,80 | 215,55 | 209,65 | 210,00 | -1,33% | - |
| 11.03.2025 | 223,60 | 224,02 | 211,55 | 212,83 | -4,78% | 250,00 |
| 10.03.2025 | 223,63 | 227,63 | 220,80 | 223,50 | -0,16% | 10,00 |
| 07.03.2025 | 225,77 | 227,35 | 219,65 | 223,85 | -0,82% | 5,00 |
| 06.03.2025 | 225,20 | 227,00 | 221,98 | 225,70 | 0,34% | - |
| 05.03.2025 | 225,85 | 228,13 | 221,27 | 224,93 | -0,42% | 9,00 |
| 04.03.2025 | 235,27 | 238,20 | 225,43 | 225,88 | -3,58% | 5,00 |
| 03.03.2025 | 239,60 | 239,68 | 232,98 | 234,25 | -2,20% | 2,00 |
| 28.02.2025 | 236,13 | 239,85 | 233,10 | 239,52 | 1,39% | - |
| 27.02.2025 | 235,65 | 238,52 | 235,15 | 236,25 | 0,24% | - |
| 26.02.2025 | 229,95 | 242,00 | 229,95 | 235,68 | 2,21% | - |
| 25.02.2025 | 225,48 | 232,50 | 221,77 | 230,58 | 1,95% | 29,00 |
| 24.02.2025 | 228,52 | 230,58 | 225,75 | 226,18 | -0,99% | - |
| 21.02.2025 | 235,08 | 236,85 | 228,23 | 228,43 | -2,63% | - |
| 20.02.2025 | 236,35 | 236,35 | 233,13 | 234,60 | -0,78% | 18,00 |
| 19.02.2025 | 240,60 | 242,70 | 234,93 | 236,45 | -1,47% | - |
| 18.02.2025 | 242,38 | 242,95 | 237,80 | 239,98 | -0,99% | - |
| 17.02.2025 | 239,98 | 242,77 | 239,18 | 242,38 | 0,95% | - |
| 14.02.2025 | 241,55 | 244,15 | 238,58 | 240,10 | -0,64% | - |
| 13.02.2025 | 242,23 | 242,75 | 239,23 | 241,65 | 0,36% | - |
| 12.02.2025 | 248,10 | 249,27 | 238,58 | 240,77 | -2,96% | 5,00 |
| 11.02.2025 | 248,80 | 249,63 | 246,43 | 248,13 | -0,38% | - |
| 10.02.2025 | 243,55 | 249,18 | 243,45 | 249,08 | 2,00% | - |
| 07.02.2025 | 247,77 | 248,25 | 243,30 | 244,20 | -0,89% | 11,00 |
| 06.02.2025 | 248,15 | 251,38 | 246,23 | 246,40 | -0,82% | - |
| 05.02.2025 | 246,83 | 249,58 | 244,43 | 248,43 | 0,27% | 40,00 |
| 04.02.2025 | 250,38 | 250,38 | 246,50 | 247,75 | -0,74% | - |
| 03.02.2025 | 247,63 | 251,52 | 246,18 | 249,60 | -0,39% | - |
| 31.01.2025 | 254,15 | 255,60 | 250,20 | 250,58 | -1,35% | - |
| 30.01.2025 | 254,23 | 255,73 | 251,20 | 254,00 | 0,98% | - |
| 29.01.2025 | 253,52 | 256,38 | 251,02 | 251,52 | -0,89% | 140,00 |
| 28.01.2025 | 256,20 | 257,95 | 252,70 | 253,77 | -0,85% | 16,00 |
| 27.01.2025 | 249,90 | 256,58 | 246,98 | 255,95 | 2,38% | - |
| 24.01.2025 | 249,23 | 250,52 | 247,43 | 250,00 | -0,27% | - |
| 23.01.2025 | 247,75 | 250,83 | 246,98 | 250,68 | 1,16% | 7,00 |
| 22.01.2025 | 252,95 | 253,13 | 247,38 | 247,80 | -2,16% | - |
| 21.01.2025 | 250,88 | 256,40 | 250,58 | 253,27 | 0,95% | - |
| 20.01.2025 | 253,43 | 253,58 | 250,45 | 250,90 | -1,33% | - |
| 17.01.2025 | 250,80 | 254,70 | 250,55 | 254,27 | 1,24% | - |
| 16.01.2025 | 249,43 | 252,43 | 248,88 | 251,15 | 0,70% | - |
| 15.01.2025 | 244,08 | 251,65 | 243,77 | 249,40 | 2,23% | 17,00 |
| 14.01.2025 | 244,85 | 245,23 | 242,30 | 243,95 | 0,25% | 88,00 |
| 13.01.2025 | 242,70 | 246,02 | 240,10 | 243,35 | 0,65% | - |
| 10.01.2025 | 239,33 | 245,23 | 238,52 | 241,77 | 1,02% | - |
| 09.01.2025 | 240,33 | 240,33 | 238,05 | 239,33 | 0,04% | - |
| 08.01.2025 | 237,85 | 239,85 | 236,20 | 239,23 | 0,41% | - |
| 07.01.2025 | 240,40 | 242,13 | 237,68 | 238,25 | -0,80% | - |
| 06.01.2025 | 240,77 | 243,08 | 238,50 | 240,18 | -0,29% | - |
| 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 |