193,210€
0,58%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 204,58 | 207,98 | 202,38 | 207,95 | 1,65% | 66,00 |
| 14.05.2025 | 206,33 | 207,05 | 203,80 | 204,58 | -0,86% | - |
| 13.05.2025 | 208,68 | 212,35 | 205,45 | 206,35 | -1,55% | - |
| 12.05.2025 | 197,12 | 210,27 | 197,12 | 209,60 | 6,23% | 10,00 |
| 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 |