381,450€
0,06%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 381,52 | 382,35 | 381,02 | 381,45 | 0,06% | - |
| 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 |
| 10.01.2025 | 378,38 | 383,98 | 375,58 | 380,85 | 0,79% | 98,00 |
| 09.01.2025 | 373,20 | 378,38 | 373,20 | 377,88 | 0,73% | 35,00 |
| 08.01.2025 | 371,65 | 375,90 | 369,58 | 375,15 | 0,96% | 2,00 |
| 07.01.2025 | 374,45 | 377,45 | 370,35 | 371,58 | -0,75% | 3,00 |
| 06.01.2025 | 377,00 | 379,10 | 373,15 | 374,38 | -0,74% | 10,00 |
| 03.01.2025 | 377,15 | 379,40 | 375,25 | 377,17 | -0,34% | 21,00 |
| 02.01.2025 | 376,90 | 381,15 | 375,70 | 378,48 | 1,18% | 39,00 |
| 30.12.2024 | 376,75 | 378,23 | 373,73 | 374,05 | -0,57% | 14,00 |
| 27.12.2024 | 379,98 | 379,98 | 375,75 | 376,20 | -0,25% | 72,00 |
| 23.12.2024 | 375,95 | 379,38 | 372,25 | 377,13 | 0,33% | 31,00 |
| 20.12.2024 | 371,88 | 379,50 | 363,85 | 375,88 | 1,08% | 396,00 |
| 19.12.2024 | 379,98 | 380,98 | 370,88 | 371,85 | -2,14% | 36,00 |
| 18.12.2024 | 388,88 | 392,15 | 378,70 | 379,98 | -2,29% | - |
| 17.12.2024 | 391,40 | 393,00 | 386,85 | 388,90 | -0,64% | 8,00 |
| 16.12.2024 | 396,85 | 398,77 | 390,85 | 391,40 | -1,31% | 50,00 |
| 13.12.2024 | 395,95 | 398,38 | 394,80 | 396,60 | 0,15% | 7,00 |
| 12.12.2024 | 401,75 | 403,30 | 393,10 | 396,02 | -1,41% | 40,00 |
| 11.12.2024 | 401,85 | 407,50 | 401,38 | 401,67 | -0,04% | 6,00 |
| 10.12.2024 | 407,10 | 408,02 | 400,27 | 401,85 | -1,28% | 44,00 |
| 09.12.2024 | 408,83 | 412,40 | 404,60 | 407,08 | -0,42% | 13,00 |
| 06.12.2024 | 402,05 | 412,65 | 401,98 | 408,80 | 1,69% | 60,00 |
| 05.12.2024 | 406,75 | 407,95 | 401,98 | 402,02 | -1,15% | - |
| 04.12.2024 | 409,00 | 409,92 | 404,02 | 406,70 | -0,51% | 25,00 |
| 03.12.2024 | 406,75 | 409,40 | 402,70 | 408,77 | 0,50% | 184,00 |
| 02.12.2024 | 405,55 | 410,05 | 404,33 | 406,75 | 0,26% | 97,00 |
| 29.11.2024 | 404,48 | 408,70 | 403,30 | 405,67 | 0,30% | 39,00 |
| 28.11.2024 | 405,50 | 406,48 | 402,02 | 404,48 | -0,04% | 60,00 |
| 27.11.2024 | 407,90 | 408,50 | 403,65 | 404,65 | -1,30% | 309,00 |
| 26.11.2024 | 408,95 | 416,08 | 404,73 | 410,00 | 0,26% | 50,00 |
| 25.11.2024 | 402,80 | 410,23 | 400,80 | 408,92 | 1,53% | 103,00 |
| 22.11.2024 | 391,42 | 403,52 | 390,05 | 402,75 | 2,90% | 549,00 |
| 21.11.2024 | 379,23 | 392,52 | 378,40 | 391,40 | 3,24% | - |
| 20.11.2024 | 383,42 | 387,42 | 379,13 | 379,13 | -1,12% | 44,00 |
| 19.11.2024 | 387,23 | 389,30 | 378,02 | 383,42 | -0,99% | 322,00 |
| 18.11.2024 | 386,98 | 390,27 | 382,50 | 387,27 | 0,08% | 2,00 |
| 15.11.2024 | 385,05 | 388,45 | 381,13 | 386,95 | 0,42% | - |
| 14.11.2024 | 387,98 | 391,05 | 383,50 | 385,35 | -0,74% | 31,00 |
| 13.11.2024 | 379,63 | 389,77 | 378,08 | 388,23 | 2,24% | 14,00 |
| 12.11.2024 | 384,38 | 394,83 | 378,73 | 379,73 | -1,19% | 15,00 |
| 11.11.2024 | 378,83 | 386,52 | 378,83 | 384,30 | 1,45% | 109,00 |
| 08.11.2024 | 370,02 | 379,33 | 370,02 | 378,80 | 2,38% | 185,00 |
| 07.11.2024 | 362,08 | 370,25 | 361,15 | 370,00 | 2,18% | - |
| 06.11.2024 | 377,50 | 379,38 | 355,55 | 362,10 | -0,52% | 59,00 |
| 05.11.2024 | 363,55 | 366,33 | 361,30 | 363,98 | 0,12% | 21,00 |
| 04.11.2024 | 361,08 | 367,40 | 358,40 | 363,55 | 0,69% | 16,00 |
| 01.11.2024 | 362,33 | 367,20 | 360,80 | 361,08 | -0,33% | 6,00 |
| 31.10.2024 | 361,30 | 363,75 | 359,55 | 362,27 | 0,26% | 33,00 |
| 30.10.2024 | 365,42 | 367,65 | 360,60 | 361,33 | -1,12% | 25,00 |
| 29.10.2024 | 372,85 | 373,60 | 361,48 | 365,42 | -1,98% | 20,00 |
| 28.10.2024 | 369,05 | 375,10 | 369,05 | 372,83 | 1,02% | 8,00 |
| 25.10.2024 | 370,70 | 374,45 | 368,30 | 369,05 | -0,45% | - |
| 24.10.2024 | 370,52 | 373,30 | 368,85 | 370,70 | 0,04% | - |
| 23.10.2024 | 372,55 | 375,00 | 368,35 | 370,55 | -0,52% | 13,00 |
| 22.10.2024 | 375,85 | 377,02 | 366,48 | 372,48 | -0,88% | 324,00 |
| 21.10.2024 | 381,63 | 384,10 | 373,90 | 375,80 | -1,71% | 24,00 |
| 18.10.2024 | 382,67 | 384,85 | 380,55 | 382,35 | -0,09% | 5,00 |
| 17.10.2024 | 385,88 | 388,38 | 382,70 | 382,70 | -0,82% | 85,00 |
| 16.10.2024 | 382,90 | 385,92 | 380,23 | 385,88 | 0,78% | - |
| 15.10.2024 | 381,10 | 386,58 | 380,83 | 382,90 | 0,46% | 230,00 |
| 14.10.2024 | 376,25 | 381,80 | 376,25 | 381,15 | 1,32% | 13,00 |
| 11.10.2024 | 374,85 | 377,38 | 373,73 | 376,20 | 0,25% | 11,00 |
| 10.10.2024 | 380,35 | 381,52 | 372,80 | 375,25 | -1,47% | 25,00 |
| 09.10.2024 | 377,20 | 384,83 | 375,15 | 380,85 | 0,85% | 18,00 |
| 08.10.2024 | 371,63 | 378,48 | 370,60 | 377,63 | 1,60% | 9,00 |
| 07.10.2024 | 371,75 | 373,23 | 365,88 | 371,67 | 0,03% | 4,00 |
| 04.10.2024 | 373,15 | 376,85 | 364,17 | 371,58 | -0,33% | 99,00 |
| 03.10.2024 | 372,38 | 374,65 | 368,85 | 372,80 | 0,01% | 3,00 |
| 02.10.2024 | 369,60 | 372,85 | 366,50 | 372,77 | 0,72% | 17,00 |
| 01.10.2024 | 363,90 | 371,00 | 362,25 | 370,10 | 1,84% | 32,00 |
| 30.09.2024 | 357,67 | 364,05 | 355,80 | 363,42 | 1,41% | 106,00 |
| 27.09.2024 | 354,95 | 361,33 | 354,60 | 358,38 | 1,05% | 46,00 |
| 26.09.2024 | 356,02 | 358,25 | 354,60 | 354,65 | -0,39% | 60,00 |
| 25.09.2024 | 358,38 | 358,38 | 354,52 | 356,02 | -0,27% | 807,00 |
| 24.09.2024 | 352,42 | 359,58 | 351,40 | 356,98 | 1,26% | - |
| 23.09.2024 | 349,10 | 352,98 | 348,20 | 352,55 | 0,92% | 5,00 |
| 20.09.2024 | 349,40 | 351,40 | 346,88 | 349,33 | -0,01% | 30,00 |
| 19.09.2024 | 346,40 | 351,92 | 345,75 | 349,35 | 0,93% | 63,00 |
| 18.09.2024 | 345,30 | 350,95 | 342,40 | 346,13 | 0,13% | 8,00 |
| 17.09.2024 | 342,73 | 348,50 | 342,73 | 345,67 | 0,68% | 144,00 |
| 16.09.2024 | 341,17 | 344,90 | 340,83 | 343,35 | 0,20% | 24,00 |
| 13.09.2024 | 337,83 | 344,63 | 337,67 | 342,67 | 1,33% | 18,00 |
| 12.09.2024 | 336,92 | 339,05 | 334,48 | 338,17 | 0,38% | 12,00 |
| 11.09.2024 | 336,15 | 337,00 | 328,83 | 336,90 | 0,22% | - |
| 10.09.2024 | 331,48 | 337,10 | 328,83 | 336,17 | 1,43% | 39,00 |
| 09.09.2024 | 323,50 | 331,98 | 323,50 | 331,45 | 2,32% | - |
| 06.09.2024 | 325,35 | 329,88 | 323,35 | 323,92 | -0,45% | 3,00 |
| 05.09.2024 | 329,05 | 330,05 | 322,13 | 325,38 | -1,19% | 190,00 |
| 04.09.2024 | 329,63 | 330,70 | 324,90 | 329,30 | -0,10% | 68,00 |
| 03.09.2024 | 333,48 | 334,50 | 328,75 | 329,63 | -1,15% | 3,00 |
| 02.09.2024 | 333,17 | 334,58 | 332,02 | 333,48 | -0,03% | 104,00 |
| 30.08.2024 | 332,02 | 334,80 | 330,10 | 333,58 | 0,47% | 7,00 |
| 29.08.2024 | 335,08 | 337,00 | 330,23 | 332,00 | -0,92% | 3,00 |
| 28.08.2024 | 333,63 | 337,63 | 333,30 | 335,08 | 0,43% | 35,00 |
| 27.08.2024 | 334,80 | 336,63 | 332,40 | 333,63 | -0,36% | - |
| 26.08.2024 | 335,52 | 339,10 | 334,27 | 334,83 | -0,21% | 8,00 |
| 23.08.2024 | 329,10 | 336,25 | 328,20 | 335,52 | 1,95% | 19,00 |
| 22.08.2024 | 330,88 | 335,10 | 328,33 | 329,10 | -0,54% | - |