376,425€
1,19%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 333,70 | 337,95 | 333,70 | 334,05 | 0,30% | 1.717,00 |
| 27.08.2024 | 335,85 | 335,85 | 332,35 | 333,05 | -0,58% | 909,00 |
| 26.08.2024 | 336,75 | 338,95 | 335,00 | 335,00 | 0,10% | 969,00 |
| 23.08.2024 | 330,45 | 334,65 | 328,15 | 334,65 | 2,00% | 726,00 |
| 22.08.2024 | 331,30 | 334,75 | 328,10 | 328,10 | -1,34% | 1.757,00 |
| 21.08.2024 | 330,05 | 333,55 | 330,05 | 332,55 | 0,88% | 645,00 |
| 20.08.2024 | 328,90 | 329,65 | 323,90 | 329,65 | 0,55% | 1.014,00 |
| 19.08.2024 | 328,80 | 329,45 | 326,75 | 327,85 | -0,74% | 1.554,00 |
| 16.08.2024 | 329,70 | 330,70 | 326,95 | 330,30 | 0,92% | 1.487,00 |
| 15.08.2024 | 324,90 | 333,60 | 323,20 | 327,30 | 0,86% | 1.366,00 |
| 14.08.2024 | 319,90 | 325,15 | 315,50 | 324,50 | 1,85% | 500,00 |
| 13.08.2024 | 318,10 | 320,55 | 300,05 | 318,60 | 1,22% | 1.389,00 |
| 12.08.2024 | 320,85 | 322,35 | 312,85 | 314,75 | -1,78% | 1.071,00 |
| 09.08.2024 | 318,25 | 321,20 | 316,75 | 320,45 | 0,69% | 669,00 |
| 08.08.2024 | 312,05 | 318,90 | 311,25 | 318,25 | 1,35% | 1.132,00 |
| 07.08.2024 | 325,35 | 328,35 | 314,00 | 314,00 | -3,28% | 951,00 |
| 06.08.2024 | 322,05 | 327,65 | 318,85 | 324,65 | 1,68% | 1.559,00 |
| 05.08.2024 | 322,80 | 322,80 | 311,25 | 319,30 | -1,75% | 7.040,00 |