368,475€
-1,75%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |