247,990$
-1,32%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 250,73 | 251,26 | 246,46 | 247,99 | -1,32% | 3.101.923,00 |
| 30.09.2025 | 252,81 | 253,60 | 249,63 | 251,31 | -0,79% | 3.109.586,00 |
| 29.09.2025 | 257,13 | 257,33 | 250,73 | 253,32 | -1,48% | 3.119.879,00 |
| 26.09.2025 | 255,91 | 257,69 | 254,20 | 257,12 | 0,62% | 1.867.728,00 |
| 25.09.2025 | 255,01 | 257,43 | 254,17 | 255,53 | -0,70% | 2.866.180,00 |
| 24.09.2025 | 258,14 | 259,51 | 256,34 | 257,33 | -0,95% | 3.015.874,00 |
| 23.09.2025 | 259,66 | 260,78 | 257,25 | 259,81 | -0,22% | 2.954.934,00 |
| 22.09.2025 | 265,00 | 265,41 | 260,36 | 260,39 | -1,81% | 2.938.568,00 |
| 19.09.2025 | 267,01 | 267,63 | 265,11 | 265,20 | -0,89% | 3.959.143,00 |
| 18.09.2025 | 269,00 | 270,57 | 267,49 | 267,57 | -0,14% | 2.203.300,00 |
| 17.09.2025 | 271,91 | 274,98 | 266,86 | 267,95 | -0,95% | 2.780.239,00 |
| 16.09.2025 | 272,65 | 273,27 | 269,41 | 270,52 | -0,58% | 1.915.413,00 |
| 15.09.2025 | 271,40 | 272,65 | 269,10 | 272,09 | 0,10% | 2.580.927,00 |
| 12.09.2025 | 270,07 | 272,60 | 269,53 | 271,83 | -0,21% | 2.867.082,00 |
| 11.09.2025 | 267,70 | 273,41 | 267,21 | 272,40 | 2,19% | 2.246.277,00 |
| 10.09.2025 | 268,38 | 269,00 | 265,08 | 266,55 | -0,92% | 1.891.175,00 |
| 09.09.2025 | 272,28 | 272,28 | 267,60 | 269,03 | -1,46% | 3.106.018,00 |
| 08.09.2025 | 269,50 | 273,22 | 268,68 | 273,02 | 1,13% | 4.413.098,00 |
| 05.09.2025 | 267,00 | 270,68 | 265,23 | 269,97 | 2,04% | 4.448.866,00 |
| 04.09.2025 | 263,04 | 264,71 | 261,47 | 264,57 | 1,49% | 2.196.154,00 |
| 03.09.2025 | 257,80 | 261,39 | 257,00 | 260,68 | 0,75% | 1.869.030,00 |
| 02.09.2025 | 256,03 | 259,01 | 255,61 | 258,74 | 0,26% | 1.780.049,00 |
| 29.08.2025 | 257,77 | 258,81 | 255,96 | 258,06 | 0,20% | 2.177.733,00 |
| 28.08.2025 | 258,67 | 259,44 | 255,69 | 257,54 | -0,44% | 1.776.526,00 |
| 27.08.2025 | 258,48 | 260,64 | 258,08 | 258,67 | 0,13% | 2.056.375,00 |
| 26.08.2025 | 258,37 | 258,76 | 256,14 | 258,33 | -0,21% | 2.862.580,00 |
| 25.08.2025 | 262,06 | 262,64 | 258,75 | 258,87 | -1,84% | 2.276.041,00 |
| 22.08.2025 | 256,57 | 265,50 | 254,64 | 263,73 | 3,16% | 3.779.840,00 |
| 21.08.2025 | 256,06 | 258,67 | 254,32 | 255,65 | -0,58% | 2.635.048,00 |
| 20.08.2025 | 265,39 | 267,52 | 256,45 | 257,14 | 0,30% | 5.172.171,00 |
| 19.08.2025 | 254,95 | 258,38 | 254,76 | 256,36 | 2,18% | 4.610.326,00 |
| 18.08.2025 | 251,70 | 253,00 | 250,47 | 250,89 | -0,46% | 2.932.781,00 |
| 15.08.2025 | 253,57 | 254,17 | 249,43 | 252,06 | -0,39% | 2.968.170,00 |
| 14.08.2025 | 252,01 | 253,78 | 251,57 | 253,05 | -1,28% | 3.533.790,00 |
| 13.08.2025 | 246,73 | 258,50 | 246,73 | 256,33 | 4,68% | 6.022.074,00 |
| 12.08.2025 | 241,15 | 245,36 | 240,94 | 244,87 | 2,09% | 2.957.813,00 |
| 11.08.2025 | 241,43 | 243,17 | 237,81 | 239,85 | -0,54% | 2.595.459,00 |
| 08.08.2025 | 239,09 | 242,14 | 238,30 | 241,15 | 1,09% | 2.727.183,00 |
| 07.08.2025 | 239,12 | 241,26 | 236,61 | 238,56 | 0,11% | 1.938.382,00 |
| 06.08.2025 | 237,57 | 239,71 | 236,57 | 238,29 | 0,35% | 2.447.573,00 |
| 05.08.2025 | 234,38 | 238,29 | 234,13 | 237,46 | 1,56% | 2.862.061,00 |
| 04.08.2025 | 226,41 | 234,55 | 226,28 | 233,81 | 3,27% | 3.843.181,00 |
| 01.08.2025 | 223,70 | 228,15 | 221,76 | 226,40 | 1,27% | 3.377.489,00 |
| 31.07.2025 | 225,90 | 228,32 | 222,98 | 223,57 | -1,70% | 2.769.811,00 |
| 30.07.2025 | 230,41 | 231,13 | 225,52 | 227,43 | -1,13% | 2.015.519,00 |
| 29.07.2025 | 229,88 | 230,84 | 228,15 | 230,04 | 0,02% | 1.847.573,00 |
| 28.07.2025 | 226,75 | 231,85 | 225,50 | 229,99 | 1,41% | 3.296.260,00 |
| 25.07.2025 | 226,25 | 227,33 | 225,09 | 226,80 | 0,55% | 1.885.086,00 |
| 24.07.2025 | 228,02 | 229,48 | 225,51 | 225,56 | -1,33% | 2.080.881,00 |
| 23.07.2025 | 226,52 | 228,99 | 225,77 | 228,61 | 0,78% | 2.336.090,00 |
| 22.07.2025 | 222,65 | 227,24 | 221,50 | 226,83 | 2,68% | 2.874.895,00 |
| 21.07.2025 | 219,93 | 222,74 | 219,62 | 220,91 | 0,80% | 2.858.974,00 |
| 18.07.2025 | 219,30 | 219,85 | 217,56 | 219,16 | 0,27% | 2.301.332,00 |
| 17.07.2025 | 216,35 | 219,03 | 215,85 | 218,58 | 0,91% | 2.464.805,00 |
| 16.07.2025 | 215,91 | 216,65 | 212,56 | 216,60 | 0,74% | 3.405.075,00 |
| 15.07.2025 | 223,00 | 223,06 | 214,91 | 215,01 | -3,32% | 2.879.356,00 |
| 14.07.2025 | 223,60 | 224,18 | 219,80 | 222,40 | -0,77% | 2.744.201,00 |
| 11.07.2025 | 226,71 | 226,71 | 223,44 | 224,13 | -1,66% | 1.836.175,00 |
| 10.07.2025 | 224,81 | 230,36 | 224,50 | 227,91 | 1,04% | 2.325.350,00 |
| 09.07.2025 | 224,20 | 225,66 | 222,11 | 225,57 | 0,85% | 2.312.056,00 |
| 08.07.2025 | 224,05 | 226,83 | 223,40 | 223,67 | -0,59% | 2.671.309,00 |
| 07.07.2025 | 227,66 | 228,27 | 222,65 | 224,99 | -1,45% | 2.714.669,00 |
| 03.07.2025 | 226,98 | 228,53 | 224,04 | 228,31 | 0,60% | 1.777.904,00 |
| 02.07.2025 | 229,13 | 229,39 | 225,56 | 226,94 | -0,74% | 2.140.866,00 |
| 01.07.2025 | 219,78 | 232,17 | 219,14 | 228,64 | 3,05% | 3.946.249,00 |
| 30.06.2025 | 224,84 | 224,84 | 219,65 | 221,87 | -0,79% | 2.733.227,00 |
| 27.06.2025 | 221,48 | 225,22 | 221,27 | 223,63 | 1,08% | 3.023.023,00 |
| 26.06.2025 | 220,91 | 222,81 | 220,05 | 221,23 | 0,24% | 2.246.809,00 |
| 25.06.2025 | 219,52 | 221,61 | 218,19 | 220,70 | 0,33% | 1.935.193,00 |
| 24.06.2025 | 218,79 | 220,41 | 217,71 | 219,98 | 0,65% | 2.202.750,00 |
| 23.06.2025 | 212,39 | 218,79 | 211,79 | 218,57 | 2,74% | 2.614.226,00 |
| 20.06.2025 | 211,66 | 212,93 | 210,33 | 212,75 | 0,91% | 6.113.393,00 |
| 18.06.2025 | 212,56 | 213,69 | 210,41 | 210,83 | -0,51% | 2.528.356,00 |
| 17.06.2025 | 215,05 | 215,78 | 211,12 | 211,92 | -1,93% | 2.401.241,00 |
| 16.06.2025 | 218,36 | 218,61 | 214,81 | 216,08 | -0,55% | 2.390.601,00 |
| 13.06.2025 | 221,55 | 223,25 | 216,33 | 217,27 | -2,79% | 2.366.325,00 |
| 12.06.2025 | 221,45 | 224,33 | 219,75 | 223,50 | 0,86% | 2.462.586,00 |
| 11.06.2025 | 226,63 | 226,64 | 220,66 | 221,60 | -1,46% | 2.370.419,00 |
| 10.06.2025 | 223,84 | 225,93 | 222,14 | 224,89 | 0,57% | 2.173.863,00 |
| 09.06.2025 | 225,69 | 225,69 | 223,13 | 223,61 | -0,74% | 2.477.067,00 |
| 06.06.2025 | 229,13 | 229,13 | 224,77 | 225,27 | -1,02% | 2.216.215,00 |
| 05.06.2025 | 228,20 | 229,81 | 227,04 | 227,59 | -0,35% | 1.966.014,00 |
| 04.06.2025 | 228,66 | 230,10 | 227,85 | 228,39 | -0,18% | 2.295.652,00 |
| 03.06.2025 | 225,90 | 229,32 | 225,23 | 228,80 | 1,45% | 2.385.533,00 |
| 02.06.2025 | 224,09 | 225,89 | 221,33 | 225,52 | -0,09% | 3.890.171,00 |
| 30.05.2025 | 223,62 | 226,27 | 222,41 | 225,73 | 0,36% | 4.094.501,00 |
| 29.05.2025 | 226,00 | 226,00 | 221,66 | 224,93 | 0,18% | 2.739.087,00 |
| 28.05.2025 | 225,49 | 226,76 | 224,36 | 224,52 | -0,57% | 2.210.171,00 |
| 27.05.2025 | 223,30 | 225,82 | 222,00 | 225,81 | 2,14% | 3.415.695,00 |
| 23.05.2025 | 220,91 | 222,97 | 220,26 | 221,07 | -1,20% | 2.958.799,00 |
| 22.05.2025 | 227,45 | 227,45 | 222,97 | 223,75 | -1,59% | 3.111.214,00 |
| 21.05.2025 | 232,70 | 233,14 | 225,18 | 227,37 | -1,68% | 4.525.348,00 |
| 20.05.2025 | 237,00 | 237,54 | 230,15 | 231,25 | -1,36% | 3.436.364,00 |
| 19.05.2025 | 230,36 | 236,00 | 229,96 | 234,43 | 0,09% | 3.375.601,00 |
| 16.05.2025 | 232,60 | 234,29 | 231,90 | 234,23 | 0,77% | 1.798.547,00 |
| 15.05.2025 | 228,21 | 232,65 | 226,97 | 232,45 | 1,72% | 2.488.292,00 |
| 14.05.2025 | 229,50 | 231,17 | 228,04 | 228,51 | -0,98% | 2.289.756,00 |
| 13.05.2025 | 235,35 | 235,35 | 229,58 | 230,77 | -0,86% | 2.961.554,00 |
| 12.05.2025 | 231,00 | 233,76 | 230,27 | 232,78 | 4,73% | 3.495.509,00 |
| 09.05.2025 | 223,68 | 225,18 | 221,38 | 222,26 | -0,99% | 2.052.631,00 |