197,120€
-1,45%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 199,81 | 200,07 | 196,70 | 197,31 | -1,36% | 5,00 |
| 08.05.2025 | 198,66 | 201,90 | 197,08 | 200,02 | 1,14% | - |
| 07.05.2025 | 197,63 | 198,30 | 195,14 | 197,77 | 0,88% | - |
| 06.05.2025 | 200,29 | 200,29 | 195,52 | 196,05 | -1,52% | - |
| 05.05.2025 | 200,85 | 200,93 | 197,56 | 199,08 | -0,93% | - |
| 02.05.2025 | 193,92 | 201,35 | 193,92 | 200,95 | 1,88% | - |
| 30.04.2025 | 195,97 | 197,93 | 192,06 | 197,25 | 0,45% | - |
| 29.04.2025 | 193,73 | 196,72 | 192,58 | 196,36 | 1,32% | - |
| 28.04.2025 | 193,80 | 196,71 | 192,13 | 193,80 | -0,34% | - |
| 25.04.2025 | 194,62 | 199,26 | 192,29 | 194,46 | -0,41% | - |
| 24.04.2025 | 191,71 | 195,88 | 189,84 | 195,26 | 1,56% | - |
| 23.04.2025 | 193,53 | 198,77 | 191,74 | 192,27 | 0,26% | 25,00 |
| 22.04.2025 | 184,16 | 192,66 | 184,00 | 191,78 | -0,41% | - |
| 17.04.2025 | 188,13 | 194,37 | 187,86 | 192,56 | 2,22% | - |
| 16.04.2025 | 195,01 | 195,01 | 187,03 | 188,38 | -3,59% | - |
| 15.04.2025 | 196,92 | 199,28 | 194,25 | 195,39 | -1,06% | - |
| 14.04.2025 | 196,33 | 198,71 | 194,11 | 197,48 | 1,75% | - |
| 11.04.2025 | 195,99 | 198,63 | 188,92 | 194,09 | -1,75% | 120,00 |
| 10.04.2025 | 202,85 | 205,35 | 190,59 | 197,55 | -3,04% | 10,00 |
| 09.04.2025 | 192,44 | 204,68 | 185,80 | 203,75 | 5,70% | - |
| 08.04.2025 | 202,23 | 205,20 | 189,70 | 192,76 | -2,96% | 5,00 |
| 07.04.2025 | 203,27 | 203,35 | 191,00 | 198,63 | -2,52% | 20,00 |
| 04.04.2025 | 200,86 | 208,83 | 193,96 | 203,77 | 0,85% | 136,00 |
| 03.04.2025 | 205,68 | 208,75 | 199,55 | 202,05 | -6,80% | 2,00 |
| 02.04.2025 | 216,55 | 218,33 | 213,00 | 216,80 | -0,02% | - |
| 01.04.2025 | 215,63 | 217,20 | 211,85 | 216,85 | 0,47% | 5,00 |
| 31.03.2025 | 210,77 | 217,15 | 206,90 | 215,83 | 2,30% | - |
| 28.03.2025 | 215,38 | 216,35 | 209,95 | 210,98 | -1,89% | - |
| 27.03.2025 | 216,80 | 216,80 | 213,85 | 215,05 | -0,29% | - |
| 26.03.2025 | 215,63 | 216,33 | 213,00 | 215,68 | 0,02% | - |
| 25.03.2025 | 215,63 | 215,93 | 211,35 | 215,63 | 0,01% | - |
| 24.03.2025 | 208,83 | 217,98 | 208,83 | 215,60 | 2,69% | - |
| 21.03.2025 | 208,43 | 210,00 | 203,80 | 209,95 | 0,76% | 46,00 |
| 20.03.2025 | 206,80 | 212,08 | 206,45 | 208,38 | 0,79% | 17,00 |
| 19.03.2025 | 203,75 | 207,33 | 203,75 | 206,75 | 1,44% | - |
| 18.03.2025 | 206,85 | 207,25 | 203,25 | 203,83 | -1,44% | 8,00 |
| 17.03.2025 | 205,05 | 207,55 | 204,80 | 206,80 | 1,01% | - |
| 14.03.2025 | 206,20 | 209,23 | 203,25 | 204,73 | -0,74% | 6,00 |
| 13.03.2025 | 209,68 | 212,15 | 202,70 | 206,25 | -1,59% | - |
| 12.03.2025 | 212,80 | 215,55 | 207,52 | 209,58 | -1,53% | - |
| 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% | - |