175,700€
-0,13%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 176,60 | 176,93 | 173,45 | 175,70 | -0,13% | 276,00 |
| 16.10.2026 | 174,65 | 177,55 | 172,93 | 175,93 | 0,92% | 327,00 |
| 15.10.2026 | 174,65 | 174,77 | 173,75 | 174,33 | 3,69% | 21,00 |
| 14.10.2026 | 169,00 | 170,25 | 166,23 | 168,13 | -0,28% | 50,00 |
| 13.10.2026 | 166,65 | 169,30 | 166,13 | 168,60 | 1,05% | 188,00 |
| 12.10.2026 | 166,43 | 167,30 | 164,60 | 166,85 | 0,50% | 254,00 |
| 09.10.2026 | 168,13 | 169,38 | 164,58 | 166,02 | -1,23% | 92,00 |
| 08.10.2026 | 161,75 | 168,95 | 160,90 | 168,10 | 4,01% | 72,00 |
| 07.10.2026 | 163,27 | 164,85 | 161,27 | 161,63 | -0,97% | 5.098,00 |
| 06.10.2026 | 160,27 | 163,68 | 159,55 | 163,20 | 2,08% | 4.648,00 |
| 05.10.2026 | 162,08 | 162,40 | 159,58 | 159,88 | -0,54% | 246,00 |
| 02.10.2026 | 162,63 | 165,10 | 159,83 | 160,75 | -1,12% | 1.095,00 |
| 01.10.2026 | 163,35 | 163,90 | 158,98 | 162,58 | -0,25% | 1.317,00 |
| 30.09.2026 | 165,80 | 166,80 | 162,65 | 162,98 | -1,44% | 89,00 |
| 29.09.2026 | 164,95 | 166,98 | 164,63 | 165,35 | 0,14% | 1.267,00 |
| 28.09.2026 | 165,77 | 167,23 | 164,13 | 165,13 | -0,60% | 159,00 |
| 25.09.2026 | 165,85 | 167,18 | 164,18 | 166,13 | 0,44% | 1.077,00 |
| 24.09.2026 | 168,13 | 169,48 | 164,93 | 165,40 | -1,62% | 79,00 |
| 23.09.2026 | 171,75 | 173,00 | 168,05 | 168,13 | -1,84% | 237,00 |
| 22.09.2026 | 166,55 | 171,83 | 166,38 | 171,27 | 2,81% | 249,00 |
| 21.09.2026 | 168,35 | 169,10 | 164,15 | 166,60 | -0,72% | 172,00 |
| 18.09.2026 | 169,48 | 170,40 | 167,27 | 167,80 | -0,94% | 140,00 |
| 17.09.2026 | 170,43 | 173,18 | 168,98 | 169,40 | -0,07% | 105,00 |
| 16.09.2026 | 168,85 | 171,00 | 168,63 | 169,52 | 0,55% | - |
| 15.09.2026 | 171,30 | 172,33 | 168,18 | 168,60 | -1,82% | 483,00 |
| 14.09.2026 | 170,38 | 172,98 | 170,33 | 171,73 | 1,07% | 295,00 |
| 11.09.2026 | 169,98 | 171,95 | 169,65 | 169,90 | 0,34% | 148,00 |
| 10.09.2026 | 171,00 | 172,43 | 167,93 | 169,33 | -0,85% | 1.098,00 |
| 09.09.2026 | 172,83 | 174,60 | 169,55 | 170,77 | -1,24% | 80,00 |
| 08.09.2026 | 175,73 | 176,20 | 172,68 | 172,93 | -2,16% | 151,00 |
| 07.09.2026 | 175,30 | 177,20 | 175,10 | 176,75 | 0,43% | 173,00 |
| 04.09.2026 | 173,63 | 176,88 | 172,65 | 176,00 | 1,44% | 88,00 |
| 03.09.2026 | 172,85 | 174,98 | 171,55 | 173,50 | 0,25% | 103,00 |
| 02.09.2026 | 172,65 | 175,08 | 172,10 | 173,08 | 0,26% | 90,00 |
| 01.09.2026 | 176,75 | 176,90 | 172,02 | 172,63 | -2,11% | 154,00 |
| 31.08.2026 | 179,05 | 179,40 | 176,18 | 176,35 | -1,85% | 154,00 |
| 28.08.2026 | 177,85 | 180,20 | 176,80 | 179,68 | 1,28% | 93,00 |
| 27.08.2026 | 181,40 | 181,50 | 176,68 | 177,40 | -1,91% | 677,00 |
| 26.08.2026 | 183,98 | 185,33 | 180,40 | 180,85 | -1,61% | 97,00 |
| 25.08.2026 | 186,27 | 187,10 | 182,88 | 183,80 | -1,24% | 80,00 |
| 24.08.2026 | 184,95 | 188,48 | 184,85 | 186,10 | 0,59% | 30,00 |
| 21.08.2026 | 186,10 | 187,30 | 184,20 | 185,00 | -0,66% | 46,00 |
| 20.08.2026 | 186,38 | 188,68 | 184,40 | 186,23 | -1,39% | 97,00 |
| 19.08.2026 | 186,93 | 193,52 | 179,02 | 188,85 | -2,04% | 2.648,00 |
| 05.05.2026 | 192,07 | 194,78 | 189,67 | 192,79 | 0,77% | 181,00 |
| 04.05.2026 | 199,23 | 200,22 | 191,16 | 191,31 | -6,12% | 81,00 |
| 30.04.2026 | 198,96 | 203,85 | 198,48 | 203,77 | 2,08% | 14,00 |
| 29.04.2026 | 205,65 | 206,90 | 197,73 | 199,62 | -2,72% | 158,00 |
| 28.04.2026 | 207,20 | 209,63 | 204,15 | 205,20 | -0,82% | 16,00 |
| 27.04.2026 | 208,65 | 210,08 | 206,55 | 206,90 | -0,79% | 256,00 |
| 24.04.2026 | 210,90 | 211,05 | 207,55 | 208,55 | -1,04% | - |
| 23.04.2026 | 208,30 | 211,68 | 208,20 | 210,75 | 0,73% | 45,00 |
| 22.04.2026 | 213,90 | 214,75 | 208,33 | 209,23 | -2,47% | 20,00 |
| 21.04.2026 | 215,35 | 218,38 | 213,83 | 214,52 | -0,38% | 64,00 |
| 20.04.2026 | 212,65 | 216,02 | 210,93 | 215,35 | 0,61% | 61,00 |
| 17.04.2026 | 206,25 | 216,20 | 206,15 | 214,05 | 4,00% | 195,00 |
| 16.04.2026 | 207,05 | 208,55 | 205,25 | 205,83 | -0,42% | 46,00 |
| 15.04.2026 | 210,50 | 210,75 | 205,88 | 206,70 | -1,88% | 205,00 |
| 14.04.2026 | 210,00 | 210,90 | 207,63 | 210,65 | 0,24% | 14,00 |
| 13.04.2026 | 207,70 | 210,30 | 206,30 | 210,15 | 0,73% | 340,00 |
| 10.04.2026 | 211,70 | 212,60 | 207,73 | 208,63 | -1,50% | 422,00 |
| 09.04.2026 | 208,60 | 212,70 | 204,18 | 211,80 | 1,49% | 48,00 |
| 08.04.2026 | 205,70 | 211,13 | 203,80 | 208,70 | 4,36% | 355,00 |
| 07.04.2026 | 203,90 | 204,45 | 198,20 | 199,98 | -0,11% | 258,00 |
| 02.04.2026 | 202,35 | 204,05 | 197,89 | 200,20 | -1,62% | 87,00 |
| 01.04.2026 | 204,85 | 205,48 | 202,30 | 203,50 | -0,45% | 51,00 |
| 31.03.2026 | 204,50 | 206,58 | 201,75 | 204,43 | 0,80% | 81,00 |
| 30.03.2026 | 200,03 | 204,45 | 200,03 | 202,80 | 1,48% | 104,00 |
| 27.03.2026 | 205,63 | 205,73 | 198,49 | 199,84 | -2,54% | 199,00 |
| 26.03.2026 | 203,48 | 206,43 | 202,63 | 205,05 | 0,35% | 36,00 |
| 25.03.2026 | 203,15 | 206,63 | 201,63 | 204,33 | 0,74% | 125,00 |
| 24.03.2026 | 202,13 | 204,45 | 197,48 | 202,83 | 0,52% | 79,00 |
| 23.03.2026 | 194,33 | 203,73 | 193,67 | 201,77 | 3,32% | 66,00 |
| 20.03.2026 | 199,02 | 199,24 | 194,08 | 195,29 | -1,69% | 40,00 |
| 19.03.2026 | 201,90 | 202,27 | 195,68 | 198,65 | -1,29% | 215,00 |
| 18.03.2026 | 208,98 | 210,18 | 200,80 | 201,25 | -3,20% | 49,00 |
| 17.03.2026 | 209,85 | 211,25 | 207,60 | 207,90 | -1,14% | 32,00 |
| 16.03.2026 | 209,35 | 212,05 | 207,90 | 210,30 | 1,22% | 35,00 |
| 13.03.2026 | 209,08 | 210,77 | 207,02 | 207,77 | -0,19% | 110,00 |
| 12.03.2026 | 212,00 | 213,33 | 207,43 | 208,18 | -2,24% | 76,00 |
| 11.03.2026 | 216,00 | 217,08 | 212,88 | 212,95 | -1,65% | 89,00 |
| 10.03.2026 | 215,02 | 218,35 | 212,70 | 216,52 | 0,74% | 171,00 |
| 09.03.2026 | 214,70 | 216,45 | 210,65 | 214,93 | -0,77% | 265,00 |
| 06.03.2026 | 219,68 | 220,43 | 214,58 | 216,60 | -1,12% | 43,00 |
| 05.03.2026 | 222,20 | 222,68 | 218,27 | 219,05 | -1,51% | 436,00 |
| 04.03.2026 | 220,93 | 223,48 | 219,75 | 222,40 | 0,34% | 203,00 |
| 03.03.2026 | 218,58 | 222,83 | 216,95 | 221,65 | 0,81% | 45,00 |
| 02.03.2026 | 224,48 | 224,77 | 218,75 | 219,88 | -1,65% | 131,00 |
| 27.02.2026 | 222,80 | 224,48 | 220,25 | 223,58 | -0,13% | 126,00 |
| 26.02.2026 | 223,33 | 225,55 | 222,05 | 223,88 | 0,32% | 282,00 |
| 25.02.2026 | 237,13 | 238,73 | 222,35 | 223,15 | -5,68% | 1.584,00 |
| 24.02.2026 | 233,25 | 238,77 | 232,58 | 236,60 | 1,67% | - |
| 23.02.2026 | 235,95 | 239,02 | 230,80 | 232,73 | -2,21% | 128,00 |
| 20.02.2026 | 236,60 | 240,65 | 235,15 | 237,98 | 0,75% | 17,00 |
| 19.02.2026 | 239,33 | 240,00 | 235,33 | 236,20 | -1,26% | 45,00 |
| 18.02.2026 | 237,55 | 240,18 | 235,68 | 239,23 | 0,82% | 18,00 |
| 17.02.2026 | 242,88 | 244,83 | 235,05 | 237,27 | -2,64% | 111,00 |
| 16.02.2026 | 242,63 | 244,60 | 242,63 | 243,70 | 0,67% | 46,00 |
| 13.02.2026 | 240,33 | 244,13 | 238,08 | 242,08 | 0,51% | 2.489,00 |
| 12.02.2026 | 242,25 | 246,38 | 240,20 | 240,85 | -0,41% | 76,00 |