395,200€
-1,03%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 402,08 | 403,45 | 393,95 | 395,35 | -0,99% | 1.000,00 |
| 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 |
| 09.01.2025 | 376,40 | 379,45 | 373,70 | 379,15 | 1,05% | 727,00 |
| 08.01.2025 | 370,50 | 376,35 | 369,25 | 375,20 | 0,90% | 1.724,00 |
| 07.01.2025 | 375,50 | 377,45 | 371,00 | 371,85 | -0,73% | 662,00 |
| 06.01.2025 | 375,45 | 379,35 | 372,65 | 374,60 | -0,61% | 1.374,00 |
| 03.01.2025 | 379,80 | 380,05 | 375,05 | 376,90 | -0,33% | 872,00 |
| 02.01.2025 | 375,05 | 381,35 | 374,65 | 378,15 | 1,10% | 1.110,00 |
| 30.12.2024 | 375,00 | 377,50 | 372,55 | 374,05 | -0,81% | 729,00 |
| 27.12.2024 | 378,40 | 379,95 | 375,35 | 377,10 | 0,01% | 1.610,00 |
| 23.12.2024 | 376,00 | 379,95 | 372,80 | 377,05 | 0,55% | 1.523,00 |
| 20.12.2024 | 370,05 | 377,05 | 362,20 | 375,00 | 0,81% | 2.140,00 |
| 19.12.2024 | 380,05 | 381,35 | 372,00 | 372,00 | -2,18% | 1.490,00 |
| 18.12.2024 | 390,75 | 391,75 | 380,30 | 380,30 | -2,20% | 1.633,00 |
| 17.12.2024 | 390,90 | 393,55 | 387,70 | 388,85 | -0,69% | 1.215,00 |
| 16.12.2024 | 395,55 | 399,35 | 391,10 | 391,55 | -1,46% | 1.131,00 |
| 13.12.2024 | 394,85 | 398,40 | 394,35 | 397,35 | 0,34% | 1.903,00 |
| 12.12.2024 | 400,90 | 402,90 | 393,85 | 396,00 | -1,85% | 2.815,00 |
| 11.12.2024 | 403,65 | 407,75 | 400,80 | 403,45 | 0,22% | 1.041,00 |
| 10.12.2024 | 404,95 | 409,30 | 401,10 | 402,55 | -1,43% | 1.556,00 |
| 09.12.2024 | 408,70 | 412,50 | 405,50 | 408,40 | 0,17% | 1.889,00 |
| 06.12.2024 | 404,60 | 412,70 | 402,00 | 407,70 | 1,09% | 2.070,00 |
| 05.12.2024 | 408,40 | 408,40 | 402,35 | 403,30 | -1,18% | 1.113,00 |
| 04.12.2024 | 409,25 | 411,20 | 403,85 | 408,10 | 0,00% | 1.449,00 |
| 03.12.2024 | 407,95 | 408,75 | 402,85 | 408,10 | 0,04% | 1.798,00 |
| 02.12.2024 | 407,75 | 410,95 | 404,30 | 407,95 | 0,32% | 3.268,00 |
| 29.11.2024 | 405,05 | 408,35 | 402,75 | 406,65 | 0,89% | 2.517,00 |
| 28.11.2024 | 404,05 | 407,35 | 401,20 | 403,05 | -0,51% | 1.171,00 |
| 27.11.2024 | 406,45 | 408,95 | 402,95 | 405,10 | -1,12% | 1.605,00 |
| 26.11.2024 | 410,75 | 410,75 | 404,60 | 409,70 | 0,49% | 1.281,00 |
| 25.11.2024 | 403,95 | 409,55 | 401,15 | 407,70 | 1,94% | 1.084,00 |
| 22.11.2024 | 390,85 | 401,80 | 390,35 | 399,95 | 2,03% | 2.942,00 |
| 21.11.2024 | 378,75 | 392,00 | 378,20 | 392,00 | 2,90% | 909,00 |
| 20.11.2024 | 385,40 | 388,70 | 380,45 | 380,95 | -0,77% | 848,00 |
| 19.11.2024 | 386,30 | 389,95 | 378,50 | 383,90 | -0,53% | 1.030,00 |
| 18.11.2024 | 386,15 | 390,65 | 381,90 | 385,95 | -0,04% | 1.058,00 |
| 15.11.2024 | 381,60 | 387,15 | 380,55 | 386,10 | 0,09% | 1.846,00 |
| 14.11.2024 | 387,00 | 392,45 | 384,45 | 385,75 | -0,32% | 1.686,00 |
| 13.11.2024 | 378,05 | 388,90 | 377,25 | 387,00 | 1,84% | 1.970,00 |
| 12.11.2024 | 384,00 | 395,60 | 379,45 | 380,00 | -0,94% | 4.958,00 |
| 11.11.2024 | 380,60 | 386,35 | 378,05 | 383,60 | 1,39% | 1.884,00 |
| 08.11.2024 | 371,95 | 379,40 | 370,45 | 378,35 | 2,12% | 2.214,00 |
| 07.11.2024 | 363,75 | 370,50 | 360,60 | 370,50 | 2,39% | 984,00 |
| 06.11.2024 | 381,00 | 381,00 | 356,60 | 361,85 | -0,89% | 2.176,00 |
| 05.11.2024 | 365,30 | 365,85 | 361,80 | 365,10 | 0,50% | 846,00 |
| 04.11.2024 | 361,55 | 367,20 | 359,50 | 363,30 | -0,08% | 2.470,00 |
| 01.11.2024 | 363,75 | 367,15 | 362,20 | 363,60 | 0,40% | 521,00 |
| 31.10.2024 | 360,45 | 363,75 | 360,00 | 362,15 | 0,15% | 597,00 |
| 30.10.2024 | 365,55 | 366,10 | 361,15 | 361,60 | -1,28% | 1.764,00 |
| 29.10.2024 | 372,10 | 373,80 | 361,85 | 366,30 | -1,91% | 2.137,00 |
| 28.10.2024 | 369,60 | 375,40 | 369,60 | 373,45 | 0,97% | 1.144,00 |
| 25.10.2024 | 372,05 | 375,75 | 369,60 | 369,85 | -1,00% | 1.259,00 |
| 24.10.2024 | 368,05 | 373,60 | 368,05 | 373,60 | 0,99% | 1.462,00 |
| 23.10.2024 | 372,90 | 375,25 | 368,90 | 369,95 | -0,71% | 1.185,00 |
| 22.10.2024 | 376,15 | 376,15 | 365,05 | 372,60 | -0,89% | 1.115,00 |
| 21.10.2024 | 383,90 | 384,80 | 373,85 | 375,95 | -1,75% | 1.420,00 |
| 18.10.2024 | 384,50 | 384,95 | 380,65 | 382,65 | -0,17% | 832,00 |
| 17.10.2024 | 386,95 | 387,90 | 382,95 | 383,30 | -0,61% | 2.554,00 |
| 16.10.2024 | 381,35 | 385,65 | 379,40 | 385,65 | 1,11% | 828,00 |
| 15.10.2024 | 383,10 | 386,00 | 380,15 | 381,40 | 0,09% | 1.654,00 |
| 14.10.2024 | 378,10 | 381,95 | 375,70 | 381,05 | 1,33% | 1.113,00 |
| 11.10.2024 | 376,05 | 377,20 | 373,05 | 376,05 | 0,15% | 1.819,00 |
| 10.10.2024 | 381,80 | 381,95 | 372,90 | 375,50 | -1,11% | 1.298,00 |
| 09.10.2024 | 375,70 | 383,80 | 374,80 | 379,70 | 0,37% | 3.778,00 |
| 08.10.2024 | 372,45 | 378,35 | 370,15 | 378,30 | 1,58% | 1.985,00 |
| 07.10.2024 | 370,75 | 372,85 | 365,95 | 372,40 | 0,73% | 1.002,00 |
| 04.10.2024 | 372,80 | 376,85 | 364,05 | 369,70 | -0,52% | 800,00 |
| 03.10.2024 | 371,00 | 374,80 | 369,55 | 371,65 | -0,09% | 561,00 |
| 02.10.2024 | 370,05 | 372,00 | 366,95 | 372,00 | 0,40% | 1.056,00 |
| 01.10.2024 | 362,10 | 370,50 | 362,10 | 370,50 | 1,88% | 4.903,00 |
| 30.09.2024 | 358,95 | 363,65 | 355,05 | 363,65 | 1,65% | 1.152,00 |
| 27.09.2024 | 354,45 | 360,95 | 353,40 | 357,75 | 0,99% | 1.032,00 |
| 26.09.2024 | 356,10 | 359,00 | 354,25 | 354,25 | -0,77% | 694,00 |
| 25.09.2024 | 358,00 | 359,25 | 354,40 | 357,00 | -0,36% | 864,00 |
| 24.09.2024 | 352,95 | 358,30 | 350,70 | 358,30 | 1,78% | 1.458,00 |
| 23.09.2024 | 350,15 | 352,95 | 347,80 | 352,05 | 0,74% | 892,00 |
| 20.09.2024 | 348,20 | 350,75 | 346,10 | 349,45 | 0,00% | 900,00 |
| 19.09.2024 | 348,85 | 352,05 | 347,20 | 349,45 | -0,16% | 1.846,00 |
| 18.09.2024 | 344,20 | 350,00 | 342,80 | 350,00 | 1,55% | 652,00 |
| 17.09.2024 | 344,50 | 348,95 | 342,60 | 344,65 | 0,17% | 1.072,00 |
| 16.09.2024 | 342,95 | 344,80 | 340,30 | 344,05 | -0,01% | 825,00 |
| 13.09.2024 | 337,55 | 344,80 | 337,20 | 344,10 | 1,85% | 2.042,00 |
| 12.09.2024 | 336,95 | 338,95 | 335,05 | 337,85 | 0,67% | 2.134,00 |
| 11.09.2024 | 335,85 | 336,50 | 328,65 | 335,60 | -0,12% | 531,00 |
| 10.09.2024 | 329,50 | 336,00 | 327,75 | 336,00 | 1,73% | 1.315,00 |
| 09.09.2024 | 324,80 | 331,40 | 324,80 | 330,30 | 1,83% | 1.535,00 |
| 06.09.2024 | 324,40 | 329,95 | 322,75 | 324,35 | 0,15% | 1.048,00 |
| 05.09.2024 | 328,40 | 330,65 | 322,35 | 323,85 | -0,75% | 1.619,00 |
| 04.09.2024 | 330,00 | 330,40 | 326,00 | 326,30 | -0,84% | 2.331,00 |
| 03.09.2024 | 332,70 | 334,65 | 329,05 | 329,05 | -1,48% | 915,00 |
| 02.09.2024 | 332,25 | 335,25 | 331,15 | 334,00 | 0,18% | 792,00 |
| 30.08.2024 | 332,00 | 334,35 | 330,30 | 333,40 | 0,42% | 985,00 |
| 29.08.2024 | 332,40 | 335,90 | 332,00 | 332,00 | -0,61% | 714,00 |