337,925€
-0,13%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 338,25 | 339,25 | 337,48 | 337,98 | -0,11% | - |
| 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 |
| 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% | - |