297,100€
0,70%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 294,23 | 297,25 | 293,10 | 296,75 | 0,58% | 1,00 |
| 08.07.2026 | 302,10 | 302,20 | 290,05 | 295,02 | -2,50% | 117,00 |
| 07.07.2026 | 306,50 | 310,30 | 301,55 | 302,60 | -1,14% | - |
| 06.07.2026 | 312,38 | 313,55 | 302,92 | 306,10 | -1,69% | 1,00 |
| 03.07.2026 | 312,52 | 312,83 | 310,15 | 311,35 | -0,44% | 2,00 |
| 02.07.2026 | 308,00 | 313,35 | 303,77 | 312,73 | 1,29% | 4,00 |
| 01.07.2026 | 308,15 | 313,40 | 308,00 | 308,75 | 0,10% | 10,00 |
| 30.06.2026 | 306,52 | 309,63 | 304,75 | 308,45 | 0,57% | 2,00 |
| 29.06.2026 | 306,92 | 307,60 | 303,15 | 306,70 | 0,24% | - |
| 26.06.2026 | 302,50 | 307,75 | 301,13 | 305,98 | 1,27% | 4,00 |
| 25.06.2026 | 299,95 | 306,27 | 299,95 | 302,15 | 0,59% | 11,00 |
| 24.06.2026 | 286,85 | 301,85 | 285,00 | 300,38 | 5,08% | 23,00 |
| 23.06.2026 | 285,50 | 289,13 | 279,70 | 285,85 | -0,03% | 1,00 |
| 22.06.2026 | 291,20 | 292,25 | 285,63 | 285,92 | -1,64% | 94,00 |
| 19.06.2026 | 291,60 | 292,05 | 290,58 | 290,70 | -0,32% | 15,00 |
| 18.06.2026 | 285,73 | 294,60 | 285,17 | 291,63 | 2,36% | 25,00 |
| 17.06.2026 | 290,55 | 294,13 | 284,17 | 284,90 | -1,69% | - |
| 16.06.2026 | 285,77 | 291,73 | 284,15 | 289,80 | 1,76% | 1,00 |
| 15.06.2026 | 285,80 | 290,88 | 284,23 | 284,80 | 0,40% | 39,00 |
| 12.06.2026 | 281,85 | 285,80 | 281,15 | 283,67 | 0,99% | 1,00 |
| 11.06.2026 | 276,15 | 282,25 | 275,80 | 280,90 | 1,32% | 1,00 |
| 10.06.2026 | 277,58 | 279,70 | 275,50 | 277,25 | -0,19% | 4,00 |
| 09.06.2026 | 269,27 | 279,65 | 268,15 | 277,77 | 3,35% | 4,00 |
| 08.06.2026 | 268,80 | 271,92 | 266,23 | 268,77 | 0,24% | 1,00 |
| 05.06.2026 | 267,27 | 271,25 | 265,92 | 268,13 | 0,28% | 4,00 |
| 04.06.2026 | 268,30 | 275,60 | 265,15 | 267,38 | -0,67% | - |
| 03.06.2026 | 268,23 | 269,67 | 264,90 | 269,17 | 0,53% | 2,00 |
| 02.06.2026 | 266,23 | 268,55 | 265,23 | 267,75 | 0,32% | 7,00 |
| 01.06.2026 | 271,92 | 272,55 | 265,02 | 266,90 | -1,87% | 110,00 |
| 29.05.2026 | 275,80 | 276,77 | 271,95 | 271,98 | -1,08% | 20,00 |
| 28.05.2026 | 273,90 | 276,30 | 271,08 | 274,95 | 0,64% | 3,00 |
| 27.05.2026 | 267,15 | 275,60 | 266,77 | 273,20 | 2,68% | - |
| 26.05.2026 | 271,90 | 272,13 | 265,80 | 266,08 | -1,82% | 27,00 |
| 25.05.2026 | 270,55 | 271,23 | 270,02 | 271,00 | 0,79% | 60,00 |
| 22.05.2026 | 269,98 | 272,45 | 268,33 | 268,88 | -0,33% | 35,00 |
| 21.05.2026 | 266,98 | 270,08 | 262,90 | 269,77 | 1,05% | 28,00 |
| 20.05.2026 | 260,75 | 267,33 | 256,00 | 266,98 | 2,62% | 50,00 |
| 19.05.2026 | 259,98 | 262,40 | 249,40 | 260,15 | 0,98% | 179,00 |
| 18.05.2026 | 255,80 | 260,58 | 255,18 | 257,63 | 0,71% | 9,00 |
| 15.05.2026 | 260,60 | 262,95 | 255,30 | 255,80 | -1,60% | 29,00 |
| 14.05.2026 | 258,38 | 262,20 | 257,88 | 259,95 | 0,59% | 9,00 |
| 13.05.2026 | 266,08 | 266,15 | 255,50 | 258,42 | -2,37% | 242,00 |
| 12.05.2026 | 265,45 | 267,98 | 263,60 | 264,70 | 0,29% | 23,00 |
| 11.05.2026 | 270,02 | 270,50 | 263,00 | 263,92 | -2,24% | 80,00 |
| 08.05.2026 | 276,25 | 276,30 | 268,98 | 269,98 | -1,94% | 26,00 |
| 07.05.2026 | 275,27 | 277,98 | 274,08 | 275,33 | -0,21% | 46,00 |
| 06.05.2026 | 269,08 | 276,65 | 268,95 | 275,90 | 2,20% | 9,00 |
| 05.05.2026 | 267,42 | 271,48 | 265,50 | 269,95 | 1,00% | 70,00 |
| 04.05.2026 | 277,50 | 277,55 | 267,15 | 267,27 | -4,77% | 48,00 |
| 30.04.2026 | 276,15 | 281,52 | 273,45 | 280,67 | 1,48% | 33,00 |
| 29.04.2026 | 281,05 | 281,92 | 272,77 | 276,58 | -1,20% | - |
| 28.04.2026 | 284,45 | 287,17 | 279,60 | 279,92 | -1,29% | - |
| 27.04.2026 | 286,00 | 287,23 | 283,45 | 283,58 | -1,00% | - |
| 24.04.2026 | 290,98 | 291,55 | 285,77 | 286,42 | -1,42% | 3,00 |
| 23.04.2026 | 289,42 | 291,25 | 288,00 | 290,55 | 0,44% | 23,00 |
| 22.04.2026 | 294,63 | 295,65 | 288,65 | 289,27 | -1,29% | 127,00 |
| 21.04.2026 | 298,73 | 300,75 | 292,63 | 293,05 | -1,33% | 5,00 |
| 20.04.2026 | 295,77 | 297,33 | 291,95 | 297,00 | -0,01% | - |
| 17.04.2026 | 286,33 | 297,80 | 285,40 | 297,02 | 3,89% | 6,00 |
| 16.04.2026 | 287,33 | 290,27 | 285,77 | 285,90 | -0,16% | 102,00 |
| 15.04.2026 | 291,40 | 291,40 | 285,45 | 286,35 | -1,26% | - |
| 14.04.2026 | 290,23 | 290,73 | 287,10 | 290,00 | 0,43% | 15,00 |
| 13.04.2026 | 286,00 | 289,42 | 283,75 | 288,75 | 0,57% | 1,00 |
| 10.04.2026 | 290,27 | 291,00 | 286,27 | 287,13 | -1,18% | 8,00 |
| 09.04.2026 | 288,30 | 290,75 | 281,13 | 290,55 | 1,17% | 7,00 |
| 08.04.2026 | 275,08 | 289,65 | 275,08 | 287,20 | 4,68% | 76,00 |
| 07.04.2026 | 281,85 | 282,73 | 272,40 | 274,35 | -1,68% | 91,00 |
| 02.04.2026 | 283,25 | 284,27 | 276,45 | 279,05 | -1,90% | 2,00 |
| 01.04.2026 | 284,98 | 286,77 | 282,40 | 284,45 | 0,10% | - |
| 31.03.2026 | 281,83 | 286,98 | 280,75 | 284,17 | 0,77% | 46,00 |
| 30.03.2026 | 279,13 | 287,42 | 279,13 | 282,00 | 0,98% | 24,00 |
| 27.03.2026 | 284,80 | 286,92 | 278,67 | 279,27 | -1,82% | 3,00 |
| 26.03.2026 | 286,15 | 289,25 | 283,20 | 284,45 | -1,16% | 19,00 |
| 25.03.2026 | 287,55 | 290,85 | 282,60 | 287,77 | 0,79% | - |
| 24.03.2026 | 284,58 | 287,40 | 279,23 | 285,52 | 0,21% | - |
| 23.03.2026 | 277,65 | 288,10 | 276,38 | 284,92 | 2,45% | 5,00 |
| 20.03.2026 | 284,02 | 285,70 | 276,92 | 278,10 | -1,95% | 10,00 |
| 19.03.2026 | 289,35 | 289,42 | 280,88 | 283,63 | -1,82% | 115,00 |
| 18.03.2026 | 296,15 | 298,20 | 287,77 | 288,88 | -2,47% | 44,00 |
| 17.03.2026 | 297,70 | 300,58 | 295,40 | 296,20 | -0,57% | 23,00 |
| 16.03.2026 | 298,17 | 300,20 | 296,02 | 297,90 | 0,14% | 13,00 |
| 13.03.2026 | 296,05 | 298,95 | 294,88 | 297,48 | 1,09% | - |
| 12.03.2026 | 299,25 | 302,55 | 294,20 | 294,27 | -2,91% | - |
| 11.03.2026 | 307,88 | 309,13 | 301,70 | 303,10 | -1,81% | 10,00 |
| 10.03.2026 | 303,50 | 310,15 | 302,08 | 308,70 | 1,13% | 59,00 |
| 09.03.2026 | 304,45 | 308,33 | 299,23 | 305,25 | -0,84% | 163,00 |
| 06.03.2026 | 312,15 | 313,40 | 305,35 | 307,85 | -1,46% | 15,00 |
| 05.03.2026 | 317,58 | 318,38 | 310,33 | 312,42 | -1,36% | - |
| 04.03.2026 | 315,45 | 317,38 | 311,05 | 316,73 | 0,09% | - |
| 03.03.2026 | 316,92 | 318,50 | 311,20 | 316,42 | -0,24% | 29,00 |
| 02.03.2026 | 316,27 | 323,42 | 315,35 | 317,20 | -1,48% | 109,00 |
| 27.02.2026 | 317,33 | 323,13 | 315,42 | 321,95 | 1,18% | - |
| 26.02.2026 | 318,17 | 323,30 | 316,90 | 318,20 | -0,20% | 49,00 |
| 25.02.2026 | 326,42 | 326,83 | 314,63 | 318,83 | -2,13% | 1.560,00 |
| 24.02.2026 | 318,40 | 334,67 | 315,10 | 325,75 | 1,40% | 10,00 |
| 23.02.2026 | 322,95 | 325,50 | 313,25 | 321,25 | -0,80% | 7,00 |
| 20.02.2026 | 321,52 | 326,17 | 320,10 | 323,83 | 0,83% | 99,00 |
| 19.02.2026 | 324,73 | 326,25 | 320,75 | 321,17 | -0,98% | 1,00 |
| 18.02.2026 | 323,65 | 325,77 | 321,42 | 324,35 | 0,50% | 111,00 |
| 17.02.2026 | 330,55 | 333,10 | 321,35 | 322,75 | -2,26% | 36,00 |