320,550€
-0,56%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 319,13 | 320,65 | 319,00 | 320,58 | -0,55% | 289,00 |
| 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 |
| 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 |