328,275€
2,36%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 321,05 | 328,10 | 319,05 | 327,80 | 2,21% | 1.286,00 |
| 02.06.2025 | 321,65 | 323,45 | 316,10 | 320,70 | -1,17% | 1.896,00 |
| 30.05.2025 | 324,55 | 326,80 | 321,05 | 324,50 | 0,53% | 834,00 |
| 29.05.2025 | 332,00 | 334,50 | 322,00 | 322,80 | -1,16% | 977,00 |
| 28.05.2025 | 328,20 | 329,15 | 325,40 | 326,60 | -0,03% | 994,00 |
| 27.05.2025 | 320,75 | 327,35 | 319,30 | 326,70 | 1,92% | 991,00 |
| 26.05.2025 | 319,70 | 322,45 | 318,00 | 320,55 | 0,33% | 979,00 |
| 23.05.2025 | 322,25 | 325,15 | 318,50 | 319,50 | -1,98% | 1.898,00 |
| 22.05.2025 | 328,00 | 330,05 | 324,25 | 325,95 | -0,15% | 803,00 |
| 21.05.2025 | 333,00 | 336,00 | 324,30 | 326,45 | -2,17% | 1.330,00 |
| 20.05.2025 | 338,50 | 349,95 | 331,95 | 333,70 | -1,29% | 1.260,00 |
| 19.05.2025 | 338,95 | 338,95 | 333,25 | 338,05 | -0,94% | 1.540,00 |
| 16.05.2025 | 337,25 | 341,35 | 336,95 | 341,25 | 0,77% | 1.274,00 |
| 15.05.2025 | 330,15 | 338,80 | 329,30 | 338,65 | 1,56% | 702,00 |
| 14.05.2025 | 335,25 | 335,45 | 330,35 | 333,45 | -0,30% | 953,00 |
| 13.05.2025 | 339,25 | 343,20 | 334,30 | 334,45 | -1,36% | 825,00 |
| 12.05.2025 | 327,80 | 340,10 | 325,60 | 339,05 | 4,82% | 1.771,00 |
| 09.05.2025 | 326,00 | 326,10 | 320,80 | 323,45 | -0,87% | 785,00 |
| 08.05.2025 | 323,70 | 328,45 | 321,50 | 326,30 | 1,73% | 820,00 |
| 07.05.2025 | 318,90 | 320,75 | 316,60 | 320,75 | 1,29% | 1.069,00 |
| 06.05.2025 | 319,80 | 319,80 | 315,00 | 316,65 | -1,09% | 699,00 |
| 05.05.2025 | 320,50 | 321,85 | 317,75 | 320,15 | -0,73% | 792,00 |
| 02.05.2025 | 317,55 | 323,35 | 315,00 | 322,50 | 2,38% | 1.012,00 |
| 30.04.2025 | 314,35 | 317,75 | 311,00 | 315,00 | -0,46% | 1.048,00 |
| 29.04.2025 | 312,65 | 316,45 | 311,75 | 316,45 | 1,38% | 1.088,00 |
| 28.04.2025 | 314,05 | 316,95 | 311,05 | 312,15 | -0,45% | 1.478,00 |
| 25.04.2025 | 318,75 | 318,75 | 312,35 | 313,55 | -0,82% | 1.448,00 |
| 24.04.2025 | 314,35 | 316,40 | 310,05 | 316,15 | 0,32% | 1.292,00 |
| 23.04.2025 | 319,00 | 321,10 | 314,00 | 315,15 | 1,35% | 1.404,00 |
| 22.04.2025 | 301,00 | 311,20 | 300,55 | 310,95 | -0,19% | 1.640,00 |
| 17.04.2025 | 307,40 | 314,30 | 301,05 | 311,55 | 2,99% | 1.787,00 |
| 16.04.2025 | 311,00 | 314,10 | 302,50 | 302,50 | -3,65% | 755,00 |
| 15.04.2025 | 315,10 | 320,25 | 313,30 | 313,95 | -0,43% | 1.485,00 |
| 14.04.2025 | 312,00 | 318,15 | 310,60 | 315,30 | 1,11% | 1.694,00 |
| 11.04.2025 | 317,60 | 317,60 | 304,00 | 311,85 | -1,31% | 1.335,00 |
| 10.04.2025 | 324,50 | 325,50 | 303,25 | 316,00 | -2,33% | 2.228,00 |
| 09.04.2025 | 298,00 | 325,35 | 293,00 | 323,55 | 6,82% | 4.046,00 |
| 08.04.2025 | 318,65 | 324,25 | 301,05 | 302,90 | -2,92% | 3.198,00 |
| 07.04.2025 | 311,00 | 320,65 | 280,00 | 312,00 | -3,61% | 7.324,00 |
| 04.04.2025 | 317,70 | 331,85 | 308,80 | 323,70 | 0,42% | 3.647,00 |
| 03.04.2025 | 322,55 | 330,00 | 315,85 | 322,35 | -6,03% | 6.049,00 |
| 02.04.2025 | 339,55 | 343,05 | 335,70 | 343,05 | 1,18% | 1.464,00 |
| 01.04.2025 | 337,10 | 340,50 | 334,55 | 339,05 | -0,35% | 1.317,00 |
| 31.03.2025 | 328,30 | 340,25 | 325,05 | 340,25 | 3,20% | 2.514,00 |
| 28.03.2025 | 336,70 | 338,20 | 328,55 | 329,70 | -1,99% | 1.280,00 |
| 27.03.2025 | 337,20 | 338,45 | 334,55 | 336,40 | 0,04% | 996,00 |
| 26.03.2025 | 334,55 | 337,90 | 333,40 | 336,25 | 0,67% | 974,00 |
| 25.03.2025 | 337,15 | 337,15 | 333,00 | 334,00 | -0,96% | 1.551,00 |
| 24.03.2025 | 326,15 | 337,25 | 324,50 | 337,25 | 3,59% | 1.446,00 |
| 21.03.2025 | 328,10 | 328,75 | 321,60 | 325,55 | -0,73% | 786,00 |
| 20.03.2025 | 325,20 | 334,25 | 324,05 | 327,95 | 0,83% | 3.240,00 |
| 19.03.2025 | 320,25 | 325,30 | 319,60 | 325,25 | 1,94% | 1.655,00 |
| 18.03.2025 | 323,95 | 324,35 | 318,05 | 319,05 | -1,54% | 2.329,00 |
| 17.03.2025 | 322,40 | 325,80 | 320,30 | 324,05 | 0,64% | 2.053,00 |
| 14.03.2025 | 319,50 | 323,50 | 317,95 | 322,00 | 0,30% | 1.288,00 |
| 13.03.2025 | 333,55 | 335,50 | 318,20 | 321,05 | -4,28% | 2.550,00 |
| 12.03.2025 | 338,95 | 343,15 | 331,65 | 335,40 | -0,73% | 2.406,00 |
| 11.03.2025 | 345,80 | 346,55 | 334,55 | 337,85 | -2,64% | 2.590,00 |
| 10.03.2025 | 344,95 | 353,55 | 340,90 | 347,00 | -0,14% | 2.026,00 |
| 07.03.2025 | 353,85 | 354,85 | 340,05 | 347,50 | -1,89% | 2.161,00 |
| 06.03.2025 | 358,50 | 358,75 | 352,20 | 354,20 | -0,92% | 2.250,00 |
| 05.03.2025 | 359,30 | 361,95 | 352,05 | 357,50 | -0,45% | 2.671,00 |
| 04.03.2025 | 370,95 | 372,90 | 359,10 | 359,10 | -2,72% | 2.174,00 |
| 03.03.2025 | 381,75 | 382,65 | 369,05 | 369,15 | -2,86% | 2.103,00 |
| 28.02.2025 | 374,25 | 380,00 | 374,10 | 380,00 | 1,24% | 974,00 |
| 27.02.2025 | 372,40 | 380,20 | 371,85 | 375,35 | 0,36% | 804,00 |
| 26.02.2025 | 377,40 | 382,50 | 370,55 | 374,00 | -0,19% | 1.191,00 |
| 25.02.2025 | 361,50 | 381,45 | 351,15 | 374,70 | 2,34% | 3.447,00 |
| 24.02.2025 | 367,25 | 371,50 | 362,60 | 366,15 | -0,48% | 3.125,00 |
| 21.02.2025 | 375,15 | 379,80 | 367,80 | 367,90 | -1,91% | 5.227,00 |
| 20.02.2025 | 378,70 | 379,75 | 373,25 | 375,05 | -1,09% | 1.670,00 |
| 19.02.2025 | 385,30 | 387,95 | 377,60 | 379,20 | -1,77% | 2.302,00 |
| 18.02.2025 | 393,20 | 395,40 | 383,20 | 386,05 | -1,82% | 2.581,00 |
| 17.02.2025 | 392,15 | 395,15 | 390,05 | 393,20 | 0,91% | 966,00 |
| 14.02.2025 | 393,40 | 396,50 | 389,65 | 389,65 | -1,37% | 1.065,00 |
| 13.02.2025 | 390,30 | 395,05 | 388,55 | 395,05 | 0,86% | 1.418,00 |
| 12.02.2025 | 402,95 | 402,95 | 388,45 | 391,70 | -2,34% | 1.493,00 |
| 11.02.2025 | 399,35 | 402,70 | 398,55 | 401,10 | 0,20% | 1.120,00 |
| 10.02.2025 | 396,60 | 401,40 | 395,05 | 400,30 | 1,34% | 1.446,00 |
| 07.02.2025 | 399,10 | 401,35 | 393,90 | 395,00 | -0,97% | 2.029,00 |
| 06.02.2025 | 401,10 | 402,00 | 397,75 | 398,85 | 0,31% | 1.009,00 |
| 05.02.2025 | 396,40 | 400,20 | 392,50 | 397,60 | 0,24% | 605,00 |
| 04.02.2025 | 396,05 | 398,00 | 392,05 | 396,65 | -0,51% | 995,00 |
| 03.02.2025 | 395,05 | 399,55 | 390,75 | 398,70 | 0,72% | 2.022,00 |
| 31.01.2025 | 400,95 | 402,95 | 395,85 | 395,85 | -0,39% | 902,00 |
| 30.01.2025 | 396,20 | 402,00 | 395,05 | 397,40 | -0,01% | 2.326,00 |
| 29.01.2025 | 400,60 | 405,75 | 396,10 | 397,45 | -1,12% | 569,00 |
| 28.01.2025 | 406,10 | 409,00 | 400,90 | 401,95 | -0,75% | 2.157,00 |
| 27.01.2025 | 393,00 | 405,90 | 390,05 | 405,00 | 2,47% | 2.737,00 |
| 24.01.2025 | 397,40 | 397,55 | 391,65 | 395,25 | -0,45% | 817,00 |
| 23.01.2025 | 395,35 | 397,55 | 393,00 | 397,05 | 0,86% | 769,00 |
| 22.01.2025 | 403,45 | 403,45 | 392,90 | 393,65 | -1,41% | 1.183,00 |
| 21.01.2025 | 396,20 | 404,15 | 395,40 | 399,30 | 0,54% | 1.262,00 |
| 20.01.2025 | 399,95 | 400,50 | 393,10 | 397,15 | -0,50% | 1.416,00 |
| 17.01.2025 | 397,00 | 403,25 | 397,00 | 399,15 | 0,45% | 958,00 |
| 16.01.2025 | 393,85 | 397,50 | 392,75 | 397,35 | 0,53% | 1.548,00 |
| 15.01.2025 | 382,10 | 395,45 | 381,05 | 395,25 | 3,85% | 1.958,00 |
| 14.01.2025 | 379,55 | 384,80 | 378,50 | 380,60 | -0,29% | 1.078,00 |
| 13.01.2025 | 383,95 | 388,00 | 380,00 | 381,70 | 0,08% | 2.723,00 |
| 10.01.2025 | 379,95 | 384,10 | 376,80 | 381,40 | 0,59% | 2.417,00 |