327,900€
-0,40%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 330,15 | 330,15 | 327,50 | 327,88 | -0,41% | 30,00 |
| 12.02.2026 | 329,42 | 334,42 | 327,95 | 329,23 | 0,30% | 225,00 |
| 11.02.2026 | 327,63 | 330,13 | 322,42 | 328,23 | 0,30% | 62,00 |
| 10.02.2026 | 319,73 | 329,35 | 319,55 | 327,25 | 2,23% | 85,00 |
| 09.02.2026 | 325,77 | 326,00 | 317,73 | 320,13 | -1,61% | - |
| 06.02.2026 | 325,02 | 326,98 | 320,77 | 325,35 | 0,42% | 14,00 |
| 05.02.2026 | 327,95 | 329,00 | 322,92 | 324,00 | -1,46% | 2,00 |
| 04.02.2026 | 321,63 | 330,88 | 319,60 | 328,80 | 1,99% | 1.322,00 |
| 03.02.2026 | 320,77 | 331,75 | 318,73 | 322,38 | 0,23% | 2,00 |
| 02.02.2026 | 314,75 | 322,08 | 312,25 | 321,65 | 1,88% | 197,00 |
| 30.01.2026 | 310,20 | 316,30 | 308,00 | 315,70 | 1,44% | 10,00 |
| 29.01.2026 | 313,05 | 316,27 | 309,70 | 311,23 | -0,87% | 26,00 |
| 28.01.2026 | 316,83 | 318,75 | 313,00 | 313,95 | -0,93% | 14,00 |
| 27.01.2026 | 325,73 | 326,67 | 315,77 | 316,90 | -2,64% | 2,00 |
| 26.01.2026 | 323,98 | 326,25 | 321,67 | 325,50 | 0,28% | 16,00 |
| 23.01.2026 | 324,77 | 326,33 | 322,92 | 324,58 | -0,22% | 8,00 |
| 22.01.2026 | 328,77 | 333,05 | 324,00 | 325,27 | -1,15% | 25,00 |
| 21.01.2026 | 320,13 | 330,27 | 318,50 | 329,05 | 2,85% | 19,00 |
| 20.01.2026 | 323,67 | 323,77 | 317,42 | 319,92 | -1,55% | 1,00 |
| 19.01.2026 | 322,77 | 326,25 | 322,77 | 324,95 | -1,06% | 10,00 |
| 16.01.2026 | 326,80 | 330,00 | 322,98 | 328,42 | 0,57% | 46,00 |
| 15.01.2026 | 322,23 | 327,80 | 322,17 | 326,55 | 1,27% | - |
| 14.01.2026 | 324,55 | 325,85 | 321,33 | 322,45 | -1,05% | - |
| 13.01.2026 | 321,92 | 325,92 | 318,13 | 325,88 | 1,39% | 35,00 |
| 12.01.2026 | 322,13 | 322,67 | 318,33 | 321,40 | -0,23% | 20,00 |
| 09.01.2026 | 310,60 | 322,40 | 309,10 | 322,15 | 4,40% | 29,00 |
| 08.01.2026 | 298,92 | 311,88 | 295,70 | 308,58 | 2,96% | 16,00 |
| 07.01.2026 | 299,08 | 305,75 | 298,75 | 299,70 | 0,17% | 11,00 |
| 06.01.2026 | 293,50 | 299,85 | 288,85 | 299,20 | 1,88% | 66,00 |
| 05.01.2026 | 294,98 | 296,58 | 292,25 | 293,67 | -0,42% | 60,00 |
| 02.01.2026 | 293,67 | 296,77 | 290,92 | 294,92 | -0,08% | 25,00 |
| 30.12.2025 | 295,38 | 295,48 | 293,70 | 295,15 | 0,00% | 19,00 |
| 29.12.2025 | 298,10 | 298,30 | 293,33 | 295,15 | 0,84% | 88,00 |
| 23.12.2025 | 294,00 | 294,88 | 290,40 | 292,70 | -0,75% | 7,00 |
| 22.12.2025 | 294,95 | 295,90 | 292,45 | 294,90 | -0,36% | 109,00 |
| 19.12.2025 | 303,05 | 303,48 | 294,85 | 295,98 | -2,65% | - |
| 18.12.2025 | 303,80 | 312,05 | 302,42 | 304,02 | -0,02% | 13,00 |
| 17.12.2025 | 300,25 | 304,42 | 299,25 | 304,10 | 1,10% | - |
| 16.12.2025 | 303,45 | 304,33 | 298,88 | 300,80 | -1,22% | 33,00 |
| 15.12.2025 | 307,48 | 308,83 | 302,67 | 304,50 | -0,39% | 31,00 |
| 12.12.2025 | 305,70 | 307,20 | 303,23 | 305,70 | 0,46% | - |
| 11.12.2025 | 300,85 | 308,42 | 298,67 | 304,30 | 1,21% | 8,00 |
| 10.12.2025 | 296,85 | 301,02 | 295,75 | 300,67 | 1,25% | 9,00 |
| 09.12.2025 | 300,25 | 306,40 | 292,33 | 296,95 | -1,00% | 32,00 |
| 08.12.2025 | 304,95 | 304,95 | 296,88 | 299,95 | -1,39% | 79,00 |
| 05.12.2025 | 301,23 | 305,38 | 300,13 | 304,17 | 1,21% | - |
| 04.12.2025 | 305,77 | 306,50 | 300,40 | 300,55 | -2,39% | 57,00 |
| 03.12.2025 | 304,40 | 309,00 | 302,60 | 307,90 | 1,12% | 16,00 |
| 02.12.2025 | 308,15 | 308,42 | 302,58 | 304,48 | -1,73% | 3,00 |
| 01.12.2025 | 307,90 | 311,90 | 303,85 | 309,83 | 0,61% | - |
| 28.11.2025 | 306,38 | 308,42 | 305,45 | 307,95 | 0,87% | 37,00 |
| 27.11.2025 | 306,92 | 307,80 | 305,23 | 305,30 | -0,63% | 382,00 |
| 26.11.2025 | 302,52 | 308,33 | 302,35 | 307,23 | 0,90% | 18,00 |
| 25.11.2025 | 293,35 | 305,38 | 291,38 | 304,48 | 4,13% | - |
| 24.11.2025 | 298,92 | 299,45 | 292,13 | 292,40 | -2,21% | 60,00 |
| 21.11.2025 | 288,27 | 301,52 | 288,10 | 299,00 | 3,50% | 27,00 |
| 20.11.2025 | 288,80 | 293,55 | 288,00 | 288,90 | -0,34% | 13,00 |
| 19.11.2025 | 291,45 | 294,95 | 287,00 | 289,88 | -0,69% | 121,00 |
| 18.11.2025 | 309,27 | 309,27 | 290,58 | 291,88 | -5,50% | 251,00 |
| 17.11.2025 | 312,70 | 316,00 | 307,33 | 308,85 | -0,77% | 14,00 |
| 14.11.2025 | 316,55 | 316,55 | 309,58 | 311,25 | -1,50% | 78,00 |
| 13.11.2025 | 321,48 | 321,48 | 315,08 | 316,00 | -1,24% | 8,00 |
| 12.11.2025 | 321,92 | 324,08 | 318,42 | 319,98 | -1,04% | 10,00 |
| 11.11.2025 | 320,17 | 324,27 | 319,30 | 323,33 | 0,99% | 16,00 |
| 10.11.2025 | 321,75 | 322,40 | 314,73 | 320,15 | -0,09% | 47,00 |
| 07.11.2025 | 320,30 | 322,70 | 317,90 | 320,42 | 0,32% | 15,00 |
| 06.11.2025 | 325,42 | 325,52 | 318,35 | 319,40 | -1,99% | 19,00 |
| 05.11.2025 | 333,88 | 334,52 | 323,10 | 325,90 | -2,33% | 74,00 |
| 04.11.2025 | 328,63 | 334,27 | 324,85 | 333,67 | 1,75% | 33,00 |
| 03.11.2025 | 330,15 | 330,48 | 324,25 | 327,92 | 0,16% | 357,00 |
| 31.10.2025 | 326,67 | 330,42 | 325,38 | 327,40 | -0,39% | 28,00 |
| 30.10.2025 | 325,63 | 332,65 | 323,85 | 328,67 | 0,93% | 6,00 |
| 29.10.2025 | 330,67 | 331,73 | 323,95 | 325,65 | -1,85% | 11,00 |
| 28.10.2025 | 331,23 | 334,45 | 328,58 | 331,80 | 0,17% | 1,00 |
| 27.10.2025 | 333,92 | 335,05 | 329,10 | 331,23 | -0,41% | 16,00 |
| 24.10.2025 | 331,83 | 335,98 | 331,25 | 332,58 | 0,08% | 16,00 |
| 23.10.2025 | 335,13 | 336,48 | 328,55 | 332,33 | -0,75% | 10,00 |
| 22.10.2025 | 337,10 | 339,40 | 334,48 | 334,85 | -0,68% | 47,00 |
| 21.10.2025 | 334,27 | 339,15 | 332,48 | 337,15 | 0,90% | 15,00 |
| 20.10.2025 | 336,45 | 337,55 | 333,17 | 334,15 | -0,58% | - |
| 17.10.2025 | 329,58 | 336,75 | 326,58 | 336,10 | 1,24% | 5,00 |
| 16.10.2025 | 332,45 | 334,50 | 328,85 | 331,98 | -0,47% | - |
| 15.10.2025 | 333,77 | 339,25 | 332,35 | 333,55 | -0,13% | 24,00 |
| 14.10.2025 | 327,63 | 335,05 | 325,05 | 333,98 | 1,89% | 5,00 |
| 13.10.2025 | 322,73 | 330,50 | 322,73 | 327,77 | 1,27% | 19,00 |
| 10.10.2025 | 326,52 | 328,60 | 322,58 | 323,67 | -0,93% | 2,00 |
| 09.10.2025 | 330,55 | 331,17 | 326,70 | 326,70 | -1,20% | 17,00 |
| 08.10.2025 | 331,67 | 333,48 | 329,70 | 330,67 | -0,55% | 45,00 |
| 07.10.2025 | 332,05 | 335,02 | 330,48 | 332,50 | 0,19% | 115,00 |
| 06.10.2025 | 337,42 | 339,58 | 329,65 | 331,88 | -1,40% | 38,00 |
| 03.10.2025 | 337,42 | 338,50 | 334,40 | 336,58 | -0,13% | 1,00 |
| 02.10.2025 | 338,70 | 339,42 | 335,63 | 337,00 | -0,51% | 30,00 |
| 01.10.2025 | 344,63 | 344,63 | 336,48 | 338,73 | -1,78% | 481,00 |
| 30.09.2025 | 346,35 | 347,58 | 343,55 | 344,88 | -0,60% | 39,00 |
| 29.09.2025 | 349,88 | 352,10 | 344,50 | 346,95 | -1,10% | 15,00 |
| 26.09.2025 | 350,15 | 352,10 | 347,35 | 350,80 | 0,31% | - |
| 25.09.2025 | 349,60 | 351,70 | 346,92 | 349,70 | 0,14% | 209,00 |
| 24.09.2025 | 346,20 | 349,77 | 345,65 | 349,20 | 0,37% | 344,00 |
| 23.09.2025 | 349,30 | 350,23 | 345,52 | 347,90 | -0,73% | 75,00 |
| 22.09.2025 | 354,05 | 354,15 | 349,25 | 350,45 | -1,23% | 159,00 |