369,070$
-1,28%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 372,30 | 372,66 | 367,55 | 369,07 | -1,28% | 3.037.003,00 |
| 05.11.2025 | 382,66 | 383,42 | 370,53 | 373,84 | -2,41% | 4.696.168,00 |
| 04.11.2025 | 376,75 | 383,68 | 376,75 | 383,08 | 1,25% | 2.550.137,00 |
| 03.11.2025 | 377,01 | 378,48 | 373,68 | 378,35 | -0,33% | 2.894.837,00 |
| 31.10.2025 | 376,50 | 380,94 | 375,01 | 379,59 | 0,01% | 2.555.470,00 |
| 30.10.2025 | 376,95 | 384,70 | 376,11 | 379,55 | 0,40% | 2.355.206,00 |
| 29.10.2025 | 382,60 | 385,00 | 375,20 | 378,04 | -2,00% | 3.555.646,00 |
| 28.10.2025 | 383,96 | 390,01 | 382,83 | 385,75 | 0,12% | 2.357.905,00 |
| 27.10.2025 | 387,70 | 389,29 | 382,90 | 385,27 | -0,36% | 2.951.565,00 |
| 24.10.2025 | 389,11 | 389,70 | 385,67 | 386,68 | 0,43% | 2.410.568,00 |
| 23.10.2025 | 387,48 | 388,72 | 381,30 | 385,03 | -1,01% | 2.753.484,00 |
| 22.10.2025 | 391,25 | 393,05 | 388,17 | 388,97 | -0,49% | 2.582.358,00 |
| 21.10.2025 | 387,56 | 393,63 | 385,86 | 390,90 | 0,52% | 2.247.261,00 |
| 20.10.2025 | 391,41 | 393,18 | 388,09 | 388,89 | -0,77% | 2.358.623,00 |
| 17.10.2025 | 387,68 | 393,11 | 387,20 | 391,90 | 1,16% | 2.590.010,00 |
| 16.10.2025 | 389,63 | 390,00 | 383,97 | 387,39 | -0,23% | 2.775.774,00 |
| 15.10.2025 | 388,68 | 394,37 | 386,73 | 388,30 | 0,15% | 3.337.221,00 |
| 14.10.2025 | 378,63 | 388,89 | 378,01 | 387,72 | 2,20% | 4.039.943,00 |
| 13.10.2025 | 378,40 | 382,31 | 377,19 | 379,37 | 0,96% | 2.779.510,00 |
| 10.10.2025 | 379,54 | 380,26 | 374,78 | 375,75 | -0,51% | 2.979.889,00 |
| 09.10.2025 | 382,90 | 384,36 | 377,46 | 377,69 | -1,59% | 3.262.767,00 |
| 08.10.2025 | 386,25 | 386,46 | 382,98 | 383,79 | -0,78% | 2.508.084,00 |
| 07.10.2025 | 389,36 | 389,75 | 385,51 | 386,81 | -0,65% | 2.471.363,00 |
| 06.10.2025 | 394,50 | 394,50 | 385,72 | 389,33 | -1,44% | 3.651.221,00 |
| 02.10.2025 | 395,50 | 397,38 | 393,79 | 395,01 | -0,51% | 2.958.648,00 |
| 01.10.2025 | 403,51 | 405,13 | 395,31 | 397,02 | -2,02% | 3.729.008,00 |
| 30.09.2025 | 406,86 | 407,00 | 403,48 | 405,19 | -0,40% | 3.200.514,00 |
| 29.09.2025 | 410,95 | 410,95 | 403,85 | 406,80 | -0,80% | 2.690.140,00 |
| 26.09.2025 | 408,16 | 411,41 | 405,84 | 410,09 | 0,65% | 2.284.504,00 |
| 25.09.2025 | 407,26 | 410,86 | 405,61 | 407,45 | -0,57% | 2.525.698,00 |
| 24.09.2025 | 406,79 | 410,65 | 405,01 | 409,77 | -0,28% | 3.205.475,00 |
| 23.09.2025 | 412,00 | 413,73 | 407,46 | 410,91 | -0,26% | 2.589.285,00 |
| 22.09.2025 | 414,25 | 414,88 | 411,13 | 412,00 | -0,89% | 2.490.606,00 |
| 19.09.2025 | 417,37 | 418,58 | 415,10 | 415,69 | -0,43% | 6.468.273,00 |
| 18.09.2025 | 417,55 | 421,39 | 415,86 | 417,48 | 0,12% | 3.358.444,00 |
| 17.09.2025 | 424,44 | 426,75 | 415,81 | 417,00 | -1,06% | 4.439.709,00 |
| 16.09.2025 | 423,37 | 424,53 | 420,09 | 421,45 | -0,30% | 3.699.118,00 |
| 15.09.2025 | 422,30 | 423,30 | 417,75 | 422,71 | 0,00% | 4.878.084,00 |
| 12.09.2025 | 420,44 | 423,51 | 418,88 | 422,69 | -0,17% | 5.002.778,00 |
| 11.09.2025 | 415,63 | 425,22 | 414,25 | 423,42 | 2,47% | 5.294.107,00 |
| 10.09.2025 | 415,52 | 417,43 | 411,73 | 413,23 | -0,51% | 2.793.922,00 |
| 09.09.2025 | 418,57 | 418,72 | 412,75 | 415,34 | -1,10% | 3.387.461,00 |
| 08.09.2025 | 418,50 | 420,58 | 415,75 | 419,94 | 0,24% | 3.720.461,00 |
| 05.09.2025 | 416,58 | 420,40 | 414,02 | 418,95 | 1,76% | 5.852.117,00 |
| 04.09.2025 | 407,69 | 413,22 | 407,20 | 411,69 | 0,98% | 3.781.648,00 |
| 03.09.2025 | 404,94 | 409,02 | 403,57 | 407,71 | 0,34% | 2.966.345,00 |
| 02.09.2025 | 403,68 | 408,59 | 402,75 | 406,31 | -0,11% | 3.283.114,00 |
| 29.08.2025 | 407,73 | 408,90 | 405,40 | 406,77 | -0,17% | 2.210.589,00 |
| 28.08.2025 | 407,00 | 408,95 | 404,81 | 407,45 | -0,19% | 3.934.629,00 |
| 27.08.2025 | 408,83 | 411,69 | 407,20 | 408,24 | 0,17% | 2.469.413,00 |
| 26.08.2025 | 408,00 | 409,04 | 404,71 | 407,54 | -0,33% | 3.155.708,00 |
| 25.08.2025 | 410,47 | 411,07 | 407,55 | 408,90 | -0,94% | 3.565.530,00 |
| 22.08.2025 | 400,87 | 414,50 | 398,31 | 412,79 | 3,79% | 5.254.849,00 |
| 21.08.2025 | 400,00 | 404,43 | 396,17 | 397,70 | -1,01% | 2.920.869,00 |
| 20.08.2025 | 409,45 | 411,17 | 401,67 | 401,74 | -1,34% | 4.186.209,00 |
| 19.08.2025 | 401,02 | 414,36 | 401,02 | 407,20 | 3,17% | 7.606.039,00 |
| 18.08.2025 | 397,54 | 398,14 | 392,51 | 394,70 | -1,17% | 4.355.686,00 |
| 15.08.2025 | 401,55 | 402,79 | 395,42 | 399,38 | -0,23% | 3.806.671,00 |
| 14.08.2025 | 401,23 | 403,61 | 399,36 | 400,32 | -1,68% | 3.576.460,00 |
| 13.08.2025 | 399,48 | 407,82 | 398,75 | 407,18 | 2,82% | 5.157.853,00 |
| 12.08.2025 | 391,39 | 396,38 | 389,00 | 396,00 | 2,19% | 2.819.772,00 |
| 11.08.2025 | 389,95 | 391,52 | 383,30 | 387,53 | -0,08% | 2.515.775,00 |
| 08.08.2025 | 386,73 | 389,29 | 386,20 | 387,85 | 0,44% | 2.293.917,00 |
| 07.08.2025 | 388,62 | 391,45 | 383,36 | 386,17 | -0,16% | 2.407.299,00 |
| 06.08.2025 | 386,08 | 388,93 | 384,52 | 386,80 | 0,36% | 2.805.622,00 |
| 05.08.2025 | 381,00 | 386,94 | 380,96 | 385,41 | 1,21% | 2.893.140,00 |
| 04.08.2025 | 374,08 | 381,89 | 373,69 | 380,82 | 1,92% | 2.808.178,00 |
| 01.08.2025 | 367,49 | 374,80 | 365,75 | 373,66 | 1,67% | 2.999.234,00 |
| 31.07.2025 | 369,28 | 372,81 | 366,84 | 367,51 | -1,23% | 3.037.122,00 |
| 30.07.2025 | 377,20 | 378,52 | 369,63 | 372,08 | -1,39% | 3.075.530,00 |
| 29.07.2025 | 377,70 | 379,73 | 374,77 | 377,34 | 0,03% | 2.886.247,00 |
| 28.07.2025 | 373,64 | 381,08 | 372,98 | 377,23 | 0,50% | 4.032.515,00 |
| 25.07.2025 | 374,17 | 375,99 | 373,05 | 375,34 | 0,60% | 2.212.494,00 |
| 24.07.2025 | 375,39 | 377,88 | 372,26 | 373,09 | -0,87% | 3.062.296,00 |
| 23.07.2025 | 371,70 | 377,88 | 371,55 | 376,35 | 1,44% | 3.231.485,00 |
| 22.07.2025 | 364,75 | 372,20 | 363,72 | 371,01 | 1,91% | 3.076.997,00 |
| 21.07.2025 | 360,40 | 365,78 | 359,84 | 364,04 | 1,29% | 3.488.402,00 |
| 18.07.2025 | 359,98 | 360,60 | 356,97 | 359,40 | 0,10% | 3.327.867,00 |
| 17.07.2025 | 356,29 | 360,32 | 354,66 | 359,04 | 0,46% | 3.037.799,00 |
| 16.07.2025 | 359,86 | 360,95 | 352,46 | 357,40 | -0,35% | 3.539.842,00 |
| 15.07.2025 | 369,98 | 370,75 | 358,52 | 358,64 | -3,10% | 3.838.361,00 |
| 14.07.2025 | 370,48 | 371,29 | 366,45 | 370,11 | 0,01% | 2.466.359,00 |
| 11.07.2025 | 371,80 | 371,80 | 367,11 | 370,07 | -0,87% | 3.058.698,00 |
| 10.07.2025 | 369,44 | 377,95 | 368,51 | 373,30 | 0,61% | 3.688.241,00 |
| 09.07.2025 | 367,51 | 371,07 | 364,79 | 371,04 | 0,96% | 3.334.160,00 |
| 08.07.2025 | 366,63 | 370,40 | 365,11 | 367,50 | -0,04% | 2.523.089,00 |
| 07.07.2025 | 371,30 | 372,79 | 364,73 | 367,64 | -1,09% | 3.332.428,00 |
| 03.07.2025 | 371,81 | 373,18 | 368,33 | 371,68 | -0,05% | 2.573.629,00 |
| 02.07.2025 | 373,64 | 373,97 | 369,37 | 371,85 | -0,35% | 2.976.174,00 |
| 01.07.2025 | 364,00 | 379,69 | 362,95 | 373,16 | 1,78% | 5.027.714,00 |
| 30.06.2025 | 369,28 | 370,95 | 364,72 | 366,64 | -0,57% | 4.566.763,00 |
| 27.06.2025 | 363,65 | 370,15 | 363,00 | 368,74 | 1,44% | 5.265.891,00 |
| 26.06.2025 | 363,22 | 365,23 | 360,60 | 363,50 | 0,45% | 3.166.830,00 |
| 25.06.2025 | 359,50 | 363,60 | 358,34 | 361,86 | 0,40% | 4.064.587,00 |
| 24.06.2025 | 356,84 | 361,71 | 355,78 | 360,42 | 0,97% | 3.827.916,00 |
| 23.06.2025 | 349,81 | 357,07 | 348,52 | 356,96 | 2,10% | 3.818.541,00 |
| 20.06.2025 | 347,53 | 351,21 | 346,82 | 349,62 | 0,75% | 7.966.695,00 |
| 18.06.2025 | 350,08 | 350,90 | 345,80 | 347,03 | -0,50% | 4.454.226,00 |
| 17.06.2025 | 351,94 | 354,29 | 347,41 | 348,78 | -1,35% | 4.162.711,00 |
| 16.06.2025 | 355,96 | 357,11 | 351,90 | 353,56 | -0,31% | 3.671.768,00 |