212,275€
-0,54%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 214,15 | 214,15 | 211,80 | 212,38 | -0,49% | - |
| 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% | - |
| 11.09.2025 | 227,45 | 233,00 | 227,30 | 232,18 | 2,22% | - |
| 10.09.2025 | 230,15 | 231,35 | 226,45 | 227,13 | -1,41% | - |
| 09.09.2025 | 231,65 | 233,48 | 228,20 | 230,38 | -0,46% | - |
| 08.09.2025 | 229,75 | 231,65 | 228,63 | 231,45 | 0,43% | 34,00 |
| 05.09.2025 | 226,18 | 230,77 | 224,65 | 230,45 | 1,51% | - |
| 04.09.2025 | 223,85 | 227,20 | 223,30 | 227,02 | 1,59% | - |
| 03.09.2025 | 221,33 | 223,88 | 220,48 | 223,48 | 0,61% | - |
| 02.09.2025 | 221,38 | 222,55 | 219,30 | 222,13 | 0,34% | - |
| 01.09.2025 | 219,90 | 223,33 | 219,68 | 221,38 | 0,17% | - |
| 29.08.2025 | 220,38 | 221,75 | 218,83 | 221,00 | 0,20% | - |
| 28.08.2025 | 221,83 | 223,18 | 218,93 | 220,55 | -0,84% | - |
| 27.08.2025 | 221,48 | 224,85 | 221,48 | 222,43 | 0,18% | - |
| 26.08.2025 | 223,13 | 223,13 | 219,88 | 222,02 | -0,55% | - |
| 25.08.2025 | 225,08 | 225,58 | 221,43 | 223,25 | -0,73% | 6,00 |
| 22.08.2025 | 221,23 | 226,48 | 219,02 | 224,90 | 2,02% | - |
| 21.08.2025 | 220,98 | 222,58 | 218,73 | 220,45 | -0,14% | - |
| 20.08.2025 | 219,75 | 234,35 | 217,80 | 220,75 | 0,33% | - |
| 19.08.2025 | 216,08 | 221,38 | 211,08 | 220,02 | 2,34% | - |
| 18.08.2025 | 215,38 | 216,68 | 214,10 | 215,00 | -0,10% | 5,00 |
| 15.08.2025 | 217,45 | 218,63 | 213,10 | 215,23 | -1,01% | - |
| 14.08.2025 | 218,60 | 219,98 | 214,77 | 217,43 | -0,85% | 1,00 |
| 13.08.2025 | 210,25 | 220,93 | 209,30 | 219,30 | 4,45% | - |
| 12.08.2025 | 206,63 | 210,23 | 206,25 | 209,95 | 1,52% | - |
| 11.08.2025 | 208,02 | 209,25 | 205,20 | 206,80 | -0,27% | - |
| 08.08.2025 | 205,05 | 207,77 | 204,50 | 207,35 | 1,33% | - |
| 07.08.2025 | 204,65 | 206,88 | 203,38 | 204,63 | 0,07% | - |
| 06.08.2025 | 205,15 | 206,27 | 203,50 | 204,48 | -0,50% | - |
| 05.08.2025 | 202,02 | 205,93 | 202,02 | 205,50 | 1,58% | - |
| 04.08.2025 | 195,37 | 202,80 | 193,19 | 202,30 | 3,44% | - |
| 01.08.2025 | 195,16 | 197,45 | 191,87 | 195,58 | -0,06% | - |
| 31.07.2025 | 198,25 | 200,12 | 195,15 | 195,69 | -1,79% | - |
| 30.07.2025 | 198,42 | 201,43 | 197,52 | 199,26 | 0,09% | 9,00 |
| 29.07.2025 | 197,71 | 200,10 | 197,65 | 199,09 | 0,34% | 12,00 |
| 28.07.2025 | 193,21 | 199,69 | 193,21 | 198,42 | 2,65% | 4,00 |
| 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% | - |