327,925€
-0,15%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 327,88 | 327,92 | 327,88 | 327,92 | -0,15% | - |
| 03.06.2025 | 321,63 | 328,52 | 320,00 | 328,42 | 2,17% | 38,00 |
| 02.06.2025 | 324,33 | 324,33 | 316,38 | 321,45 | -0,83% | 540,00 |
| 30.05.2025 | 322,08 | 326,23 | 322,08 | 324,13 | 0,11% | 22,00 |
| 29.05.2025 | 332,10 | 333,60 | 320,27 | 323,77 | -0,61% | 482,00 |
| 28.05.2025 | 326,83 | 328,35 | 325,50 | 325,77 | -0,20% | 233,00 |
| 27.05.2025 | 320,00 | 327,20 | 319,80 | 326,42 | 1,66% | 11,00 |
| 26.05.2025 | 319,08 | 322,02 | 317,83 | 321,10 | 0,52% | 75,00 |
| 23.05.2025 | 324,27 | 324,98 | 318,52 | 319,42 | -1,56% | 38,00 |
| 22.05.2025 | 327,63 | 330,00 | 323,05 | 324,48 | -0,92% | 34,00 |
| 21.05.2025 | 334,50 | 335,33 | 324,58 | 327,48 | -2,00% | 255,00 |
| 20.05.2025 | 338,35 | 349,35 | 331,77 | 334,17 | -0,93% | 500,00 |
| 19.05.2025 | 341,25 | 341,25 | 332,50 | 337,33 | -1,31% | 47,00 |
| 16.05.2025 | 338,70 | 341,80 | 337,40 | 341,80 | 0,90% | 38,00 |
| 15.05.2025 | 334,27 | 339,17 | 330,88 | 338,75 | 1,48% | 289,00 |
| 14.05.2025 | 335,33 | 335,33 | 330,42 | 333,80 | -0,01% | 11,00 |
| 13.05.2025 | 339,15 | 344,33 | 333,40 | 333,83 | -1,52% | 92,00 |
| 12.05.2025 | 323,92 | 340,30 | 323,15 | 338,98 | 5,27% | 230,00 |
| 09.05.2025 | 323,98 | 325,67 | 320,90 | 322,00 | -0,88% | - |
| 08.05.2025 | 322,55 | 329,05 | 320,27 | 324,88 | 1,29% | 424,00 |
| 07.05.2025 | 315,48 | 321,83 | 315,48 | 320,73 | 1,48% | 25,00 |
| 06.05.2025 | 319,42 | 320,67 | 314,55 | 316,05 | -1,17% | 150,00 |
| 05.05.2025 | 319,45 | 322,27 | 317,20 | 319,80 | -0,79% | - |
| 02.05.2025 | 318,05 | 323,67 | 315,45 | 322,35 | 1,35% | 459,00 |
| 30.04.2025 | 315,15 | 318,63 | 309,83 | 318,05 | 0,63% | 6,00 |
| 29.04.2025 | 313,55 | 316,92 | 311,15 | 316,05 | 1,10% | - |
| 28.04.2025 | 313,48 | 317,05 | 310,48 | 312,63 | -0,65% | 62,00 |
| 25.04.2025 | 315,92 | 318,35 | 311,65 | 314,67 | -0,34% | 1,00 |
| 24.04.2025 | 315,42 | 316,35 | 307,98 | 315,75 | 0,23% | 42,00 |
| 23.04.2025 | 309,95 | 321,30 | 309,95 | 315,02 | 1,56% | 34,00 |
| 22.04.2025 | 301,27 | 311,33 | 300,52 | 310,20 | -0,59% | 85,00 |
| 17.04.2025 | 305,05 | 314,90 | 303,73 | 312,05 | 2,70% | 75,00 |
| 16.04.2025 | 313,67 | 313,67 | 301,90 | 303,85 | -3,06% | 25,00 |
| 15.04.2025 | 314,08 | 320,20 | 313,25 | 313,45 | -0,35% | - |
| 14.04.2025 | 313,02 | 317,75 | 311,02 | 314,55 | 0,91% | 70,00 |
| 11.04.2025 | 313,40 | 317,67 | 303,10 | 311,73 | -1,35% | 487,00 |
| 10.04.2025 | 326,27 | 326,30 | 303,42 | 315,98 | -2,71% | 263,00 |
| 09.04.2025 | 305,75 | 325,80 | 293,67 | 324,77 | 6,47% | 318,00 |
| 08.04.2025 | 315,83 | 324,58 | 301,13 | 305,05 | -2,45% | 515,00 |
| 07.04.2025 | 321,23 | 322,80 | 295,48 | 312,70 | -3,16% | 386,00 |
| 04.04.2025 | 321,02 | 332,60 | 309,52 | 322,90 | 0,04% | 93,00 |
| 03.04.2025 | 334,48 | 334,48 | 317,33 | 322,77 | -5,61% | 413,00 |
| 02.04.2025 | 338,25 | 342,88 | 334,95 | 341,95 | 1,06% | 86,00 |
| 01.04.2025 | 338,80 | 340,25 | 334,95 | 338,35 | -0,27% | 308,00 |
| 31.03.2025 | 330,55 | 340,90 | 325,08 | 339,27 | 2,63% | 167,00 |
| 28.03.2025 | 335,88 | 337,42 | 328,88 | 330,58 | -1,58% | - |
| 27.03.2025 | 336,45 | 338,50 | 334,55 | 335,88 | -0,26% | 15,00 |
| 26.03.2025 | 335,17 | 338,15 | 333,05 | 336,75 | 0,46% | 49,00 |
| 25.03.2025 | 336,00 | 336,77 | 332,08 | 335,20 | -0,45% | - |
| 24.03.2025 | 323,27 | 337,27 | 323,27 | 336,70 | 3,46% | 111,00 |
| 21.03.2025 | 327,83 | 328,35 | 319,75 | 325,45 | -0,59% | 13,00 |
| 20.03.2025 | 323,98 | 334,08 | 323,98 | 327,38 | 1,25% | 245,00 |
| 19.03.2025 | 319,42 | 325,42 | 319,23 | 323,33 | 0,98% | 116,00 |
| 18.03.2025 | 324,13 | 324,50 | 317,95 | 320,17 | -1,17% | 40,00 |
| 17.03.2025 | 321,33 | 325,83 | 320,83 | 323,95 | 0,40% | 38,00 |
| 14.03.2025 | 320,63 | 322,92 | 317,58 | 322,67 | 0,75% | 21,00 |
| 13.03.2025 | 334,48 | 334,80 | 317,83 | 320,27 | -4,19% | 9,00 |
| 12.03.2025 | 337,30 | 343,08 | 331,85 | 334,27 | -0,98% | 38,00 |
| 11.03.2025 | 346,63 | 347,55 | 334,73 | 337,58 | -2,66% | 121,00 |
| 10.03.2025 | 347,30 | 353,63 | 342,13 | 346,80 | -0,09% | 100,00 |
| 07.03.2025 | 355,90 | 355,98 | 339,83 | 347,10 | -1,83% | 78,00 |
| 06.03.2025 | 360,27 | 360,65 | 352,05 | 353,58 | -1,35% | 104,00 |
| 05.03.2025 | 361,80 | 361,85 | 351,80 | 358,40 | -0,33% | 74,00 |
| 04.03.2025 | 373,13 | 373,20 | 358,63 | 359,58 | -3,13% | 139,00 |
| 03.03.2025 | 381,52 | 382,42 | 369,20 | 371,20 | -2,86% | 8,00 |
| 28.02.2025 | 377,08 | 382,20 | 374,77 | 382,13 | 1,87% | 33,00 |
| 27.02.2025 | 375,52 | 380,05 | 372,42 | 375,13 | 0,77% | 21,00 |
| 26.02.2025 | 373,67 | 382,05 | 370,73 | 372,25 | -0,58% | 34,00 |
| 25.02.2025 | 365,67 | 381,65 | 351,15 | 374,42 | 2,79% | 117,00 |
| 24.02.2025 | 368,27 | 371,15 | 361,70 | 364,27 | -1,00% | 19,00 |
| 21.02.2025 | 376,88 | 379,77 | 367,02 | 367,95 | -2,04% | 126,00 |
| 20.02.2025 | 378,98 | 379,13 | 373,48 | 375,60 | -0,83% | 92,00 |
| 19.02.2025 | 385,67 | 386,80 | 377,52 | 378,75 | -1,74% | 116,00 |
| 18.02.2025 | 393,67 | 394,80 | 383,25 | 385,48 | -2,19% | 260,00 |
| 17.02.2025 | 390,23 | 394,13 | 389,67 | 394,13 | 0,97% | 325,00 |
| 14.02.2025 | 394,55 | 397,73 | 389,30 | 390,35 | -1,00% | 32,00 |
| 13.02.2025 | 392,30 | 395,33 | 388,23 | 394,27 | 0,76% | 16,00 |
| 12.02.2025 | 400,60 | 405,13 | 388,60 | 391,30 | -2,61% | 5,00 |
| 11.02.2025 | 401,70 | 402,77 | 399,35 | 401,77 | -0,04% | - |
| 10.02.2025 | 393,90 | 402,60 | 393,90 | 401,95 | 1,95% | - |
| 07.02.2025 | 398,65 | 400,58 | 393,38 | 394,25 | -1,08% | 18,00 |
| 06.02.2025 | 397,85 | 402,88 | 397,70 | 398,55 | 0,15% | 12,00 |
| 05.02.2025 | 396,65 | 398,98 | 391,63 | 397,95 | 0,39% | 116,00 |
| 04.02.2025 | 399,10 | 399,10 | 392,23 | 396,40 | -0,30% | 54,00 |
| 03.02.2025 | 394,30 | 400,38 | 390,83 | 397,60 | 0,14% | 573,00 |
| 31.01.2025 | 399,00 | 401,98 | 395,58 | 397,05 | -0,37% | 33,00 |
| 30.01.2025 | 398,35 | 400,75 | 395,95 | 398,52 | 0,37% | 24,00 |
| 29.01.2025 | 401,85 | 405,33 | 395,40 | 397,08 | -1,09% | 28,00 |
| 28.01.2025 | 405,20 | 408,30 | 399,75 | 401,45 | -0,90% | 18,00 |
| 27.01.2025 | 394,20 | 406,25 | 390,67 | 405,10 | 2,56% | 54,00 |
| 24.01.2025 | 396,55 | 396,75 | 391,83 | 395,00 | -0,73% | 309,00 |
| 23.01.2025 | 394,00 | 398,08 | 392,70 | 397,90 | 1,08% | 193,00 |
| 22.01.2025 | 400,80 | 403,02 | 392,85 | 393,65 | -2,05% | 7,00 |
| 21.01.2025 | 395,48 | 404,13 | 395,17 | 401,90 | 1,62% | 7,00 |
| 20.01.2025 | 397,63 | 399,27 | 394,60 | 395,48 | -0,75% | 1.050,00 |
| 17.01.2025 | 398,00 | 402,98 | 396,45 | 398,48 | 0,31% | 7,00 |
| 16.01.2025 | 393,58 | 398,20 | 393,20 | 397,25 | 0,71% | 74,00 |
| 15.01.2025 | 381,52 | 395,45 | 381,02 | 394,45 | 3,47% | 182,00 |
| 14.01.2025 | 380,45 | 383,52 | 378,67 | 381,23 | 0,00% | 129,00 |
| 13.01.2025 | 381,30 | 387,58 | 379,50 | 381,23 | 0,10% | 194,00 |