275,125€
-0,05%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 267,83 | 271,48 | 265,48 | 269,70 | 0,86% | 318,00 |
| 04.05.2026 | 276,15 | 276,67 | 267,08 | 267,40 | -4,60% | 2.384,00 |
| 30.04.2026 | 276,05 | 281,30 | 274,25 | 280,30 | 1,72% | 782,00 |
| 29.04.2026 | 281,95 | 281,98 | 272,75 | 275,55 | -1,93% | 732,00 |
| 28.04.2026 | 283,70 | 287,17 | 279,60 | 280,98 | -1,07% | 323,00 |
| 27.04.2026 | 285,85 | 287,20 | 283,40 | 284,02 | -0,86% | 305,00 |
| 24.04.2026 | 291,13 | 291,45 | 285,77 | 286,50 | -1,60% | 1.162,00 |
| 23.04.2026 | 288,55 | 291,40 | 288,45 | 291,15 | 0,54% | 270,00 |
| 22.04.2026 | 294,73 | 295,65 | 288,65 | 289,60 | -1,29% | 862,00 |
| 21.04.2026 | 298,67 | 300,80 | 292,63 | 293,38 | -1,48% | 318,00 |
| 20.04.2026 | 295,45 | 297,90 | 291,90 | 297,77 | 0,20% | 186,00 |
| 17.04.2026 | 286,42 | 297,80 | 285,73 | 297,17 | 3,68% | 806,00 |
| 16.04.2026 | 287,35 | 290,25 | 285,77 | 286,63 | -0,29% | 465,00 |
| 15.04.2026 | 290,52 | 291,13 | 285,40 | 287,45 | -1,01% | 763,00 |
| 14.04.2026 | 290,35 | 290,67 | 287,10 | 290,38 | 0,30% | 401,00 |
| 13.04.2026 | 286,40 | 290,33 | 283,75 | 289,50 | 0,56% | 802,00 |
| 10.04.2026 | 290,10 | 290,92 | 286,30 | 287,90 | -1,01% | 389,00 |
| 09.04.2026 | 287,60 | 291,15 | 281,00 | 290,83 | 1,37% | 818,00 |
| 08.04.2026 | 280,08 | 289,58 | 279,52 | 286,90 | 4,33% | 7.791,00 |
| 07.04.2026 | 281,50 | 282,80 | 272,45 | 275,00 | -1,37% | 422,00 |
| 02.04.2026 | 282,75 | 284,33 | 276,45 | 278,83 | -2,12% | 347,00 |
| 01.04.2026 | 284,77 | 286,67 | 282,23 | 284,88 | 0,65% | 117,00 |
| 31.03.2026 | 284,27 | 286,65 | 280,75 | 283,02 | 0,45% | 102,00 |
| 30.03.2026 | 279,55 | 286,15 | 279,33 | 281,75 | 0,85% | 427,00 |
| 27.03.2026 | 285,48 | 286,13 | 278,67 | 279,38 | -1,88% | 582,00 |
| 26.03.2026 | 286,35 | 289,25 | 283,20 | 284,73 | -1,03% | 370,00 |
| 25.03.2026 | 287,45 | 290,38 | 282,60 | 287,70 | 0,51% | 325,00 |
| 24.03.2026 | 285,65 | 287,67 | 279,27 | 286,25 | 0,46% | 584,00 |
| 23.03.2026 | 277,85 | 288,10 | 276,33 | 284,95 | 1,96% | 567,00 |
| 20.03.2026 | 284,83 | 285,67 | 276,92 | 279,48 | -1,53% | 301,00 |
| 19.03.2026 | 289,05 | 289,45 | 280,83 | 283,83 | -1,65% | 601,00 |
| 18.03.2026 | 297,80 | 298,17 | 287,77 | 288,58 | -2,55% | 424,00 |
| 17.03.2026 | 296,95 | 300,58 | 295,40 | 296,13 | -0,46% | 232,00 |
| 16.03.2026 | 298,35 | 300,17 | 296,00 | 297,50 | 0,22% | 1.824,00 |
| 13.03.2026 | 295,55 | 298,98 | 294,92 | 296,85 | 0,82% | 202,00 |
| 12.03.2026 | 299,75 | 302,55 | 294,20 | 294,42 | -2,89% | 681,00 |
| 11.03.2026 | 307,77 | 308,58 | 301,70 | 303,17 | -1,45% | 463,00 |
| 10.03.2026 | 303,38 | 310,15 | 302,25 | 307,65 | 1,26% | 4.640,00 |
| 09.03.2026 | 304,95 | 307,83 | 299,08 | 303,83 | -1,37% | 1.252,00 |
| 06.03.2026 | 312,25 | 312,75 | 305,30 | 308,05 | -1,12% | 599,00 |
| 05.03.2026 | 316,77 | 317,85 | 310,33 | 311,52 | -1,77% | 595,00 |
| 04.03.2026 | 314,58 | 317,48 | 311,05 | 317,15 | 0,42% | 70,00 |
| 03.03.2026 | 315,65 | 317,50 | 311,15 | 315,83 | -0,38% | 1.171,00 |
| 02.03.2026 | 320,45 | 322,50 | 315,38 | 317,02 | -1,59% | 962,00 |
| 27.02.2026 | 316,73 | 323,15 | 315,33 | 322,15 | 1,29% | 291,00 |
| 26.02.2026 | 317,42 | 323,30 | 317,00 | 318,05 | 0,01% | 799,00 |
| 25.02.2026 | 325,83 | 326,80 | 314,70 | 318,02 | -2,66% | 242,00 |
| 24.02.2026 | 319,08 | 334,80 | 315,20 | 326,73 | 2,16% | 550,00 |
| 23.02.2026 | 322,00 | 325,65 | 313,17 | 319,83 | -1,44% | 928,00 |
| 20.02.2026 | 322,73 | 326,60 | 319,83 | 324,50 | 0,92% | 116,00 |
| 19.02.2026 | 325,27 | 326,23 | 320,73 | 321,55 | -1,18% | 264,00 |
| 18.02.2026 | 323,88 | 325,75 | 321,45 | 325,38 | 0,68% | 508,00 |
| 17.02.2026 | 329,17 | 333,25 | 321,38 | 323,17 | -2,13% | 1.223,00 |
| 16.02.2026 | 330,05 | 331,30 | 329,60 | 330,20 | 0,20% | 153,00 |
| 13.02.2026 | 328,48 | 331,90 | 326,33 | 329,52 | 0,24% | 457,00 |
| 12.02.2026 | 329,98 | 334,50 | 327,85 | 328,73 | -0,11% | 403,00 |
| 11.02.2026 | 327,58 | 330,33 | 322,20 | 329,08 | 0,47% | 1.544,00 |
| 10.02.2026 | 319,92 | 329,35 | 319,67 | 327,52 | 2,45% | 176,00 |
| 09.02.2026 | 325,40 | 325,55 | 317,73 | 319,70 | -1,92% | 449,00 |
| 06.02.2026 | 323,65 | 327,00 | 320,80 | 325,98 | 0,41% | 432,00 |
| 05.02.2026 | 328,52 | 328,85 | 322,92 | 324,65 | -0,86% | 201,00 |
| 04.02.2026 | 322,80 | 330,83 | 321,55 | 327,45 | 1,55% | 513,00 |
| 03.02.2026 | 320,83 | 331,75 | 319,85 | 322,45 | 0,55% | 691,00 |
| 02.02.2026 | 313,55 | 322,05 | 312,13 | 320,70 | 1,46% | 1.160,00 |
| 30.01.2026 | 310,00 | 316,33 | 308,63 | 316,10 | 1,80% | 494,00 |
| 29.01.2026 | 313,55 | 315,23 | 309,70 | 310,52 | -0,98% | 704,00 |
| 28.01.2026 | 317,42 | 318,70 | 312,98 | 313,60 | -0,73% | 1.332,00 |
| 27.01.2026 | 326,08 | 326,65 | 315,67 | 315,90 | -2,90% | 611,00 |
| 26.01.2026 | 322,73 | 326,23 | 321,58 | 325,35 | 0,26% | 254,00 |
| 23.01.2026 | 325,33 | 326,33 | 323,10 | 324,50 | 0,09% | 352,00 |
| 22.01.2026 | 329,23 | 333,00 | 324,02 | 324,20 | -1,50% | 210,00 |
| 21.01.2026 | 319,65 | 330,27 | 318,45 | 329,15 | 2,83% | 854,00 |
| 20.01.2026 | 322,77 | 322,83 | 317,73 | 320,10 | -1,48% | 299,00 |
| 19.01.2026 | 324,48 | 326,27 | 323,30 | 324,92 | -0,87% | 151,00 |
| 16.01.2026 | 327,05 | 330,00 | 325,10 | 327,77 | 0,34% | 582,00 |
| 15.01.2026 | 323,25 | 327,77 | 322,08 | 326,67 | 1,18% | 186,00 |
| 14.01.2026 | 325,55 | 326,08 | 321,33 | 322,85 | -1,03% | 261,00 |
| 13.01.2026 | 321,38 | 326,35 | 317,92 | 326,23 | 1,52% | 805,00 |
| 12.01.2026 | 320,23 | 322,67 | 316,17 | 321,33 | -0,17% | 607,00 |
| 09.01.2026 | 310,35 | 322,67 | 309,15 | 321,88 | 3,69% | 414,00 |
| 08.01.2026 | 298,45 | 311,88 | 295,63 | 310,42 | 3,81% | 571,00 |
| 07.01.2026 | 298,83 | 306,60 | 298,55 | 299,02 | 0,06% | 677,00 |
| 06.01.2026 | 293,42 | 299,95 | 288,70 | 298,85 | 1,77% | 505,00 |
| 05.01.2026 | 295,33 | 296,52 | 292,25 | 293,65 | -0,47% | 472,00 |
| 02.01.2026 | 293,83 | 296,77 | 290,85 | 295,05 | -0,08% | 144,00 |
| 30.12.2025 | 295,10 | 295,58 | 294,70 | 295,27 | 0,03% | 83,00 |
| 29.12.2025 | 297,25 | 297,65 | 293,33 | 295,17 | 0,93% | 538,00 |
| 23.12.2025 | 294,63 | 294,83 | 290,38 | 292,45 | -0,70% | 480,00 |
| 22.12.2025 | 295,20 | 295,90 | 292,45 | 294,52 | -0,22% | 385,00 |
| 19.12.2025 | 301,88 | 303,63 | 294,55 | 295,17 | -2,52% | 435,00 |
| 18.12.2025 | 303,70 | 311,98 | 302,40 | 302,80 | -0,37% | 1.751,00 |
| 17.12.2025 | 300,38 | 304,42 | 299,20 | 303,92 | 1,25% | 312,00 |
| 16.12.2025 | 303,30 | 304,38 | 298,83 | 300,17 | -1,17% | 187,00 |
| 15.12.2025 | 307,20 | 308,98 | 302,70 | 303,73 | -0,86% | 230,00 |
| 12.12.2025 | 305,52 | 307,42 | 303,23 | 306,35 | 0,58% | 862,00 |
| 11.12.2025 | 300,48 | 308,42 | 299,60 | 304,58 | 1,36% | 343,00 |
| 10.12.2025 | 296,75 | 301,02 | 295,73 | 300,48 | 1,20% | 287,00 |
| 09.12.2025 | 300,77 | 306,42 | 292,40 | 296,90 | -1,26% | 367,00 |
| 08.12.2025 | 304,30 | 304,42 | 296,83 | 300,67 | -1,27% | 455,00 |
| 05.12.2025 | 301,55 | 305,40 | 300,05 | 304,55 | 1,00% | 85,00 |