253,950€
0,34%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 253,43 | 256,38 | 252,20 | 253,90 | 0,32% | 13,00 |
| 21.11.2024 | 248,15 | 253,50 | 248,15 | 253,10 | 1,50% | - |
| 20.11.2024 | 245,83 | 250,15 | 243,55 | 249,35 | 2,00% | 109,00 |
| 19.11.2024 | 257,30 | 261,38 | 243,95 | 244,45 | -4,71% | 188,00 |
| 18.11.2024 | 255,70 | 258,38 | 253,25 | 256,52 | 0,21% | 101,00 |
| 15.11.2024 | 255,15 | 257,92 | 254,40 | 256,00 | -0,41% | 184,00 |
| 14.11.2024 | 259,27 | 261,27 | 256,40 | 257,05 | -0,32% | 192,00 |
| 13.11.2024 | 253,50 | 259,20 | 251,88 | 257,88 | 1,56% | 275,00 |
| 12.11.2024 | 257,90 | 263,45 | 253,73 | 253,93 | -1,38% | 246,00 |
| 11.11.2024 | 252,30 | 259,65 | 252,15 | 257,48 | 1,77% | 210,00 |
| 08.11.2024 | 247,13 | 253,75 | 246,85 | 253,00 | 2,67% | 533,00 |
| 07.11.2024 | 244,02 | 247,35 | 242,75 | 246,43 | 1,10% | 58,00 |
| 06.11.2024 | 254,23 | 256,25 | 239,70 | 243,75 | -1,09% | 348,00 |
| 05.11.2024 | 243,88 | 246,43 | 242,13 | 246,43 | 1,18% | 29,00 |
| 04.11.2024 | 242,40 | 245,45 | 239,80 | 243,55 | 0,75% | 133,00 |
| 01.11.2024 | 242,20 | 245,15 | 241,40 | 241,73 | -0,26% | 63,00 |
| 31.10.2024 | 239,88 | 242,65 | 239,08 | 242,35 | 0,72% | 84,00 |
| 30.10.2024 | 242,90 | 244,70 | 240,25 | 240,63 | -1,05% | 176,00 |
| 29.10.2024 | 247,80 | 248,30 | 242,02 | 243,18 | -1,91% | 146,00 |
| 28.10.2024 | 248,80 | 250,63 | 247,05 | 247,90 | 0,04% | 185,00 |
| 25.10.2024 | 250,63 | 252,60 | 246,60 | 247,80 | -1,19% | 73,00 |
| 24.10.2024 | 249,93 | 252,45 | 249,20 | 250,77 | 0,15% | 53,00 |
| 23.10.2024 | 250,18 | 252,80 | 249,68 | 250,40 | -0,78% | 82,00 |
| 22.10.2024 | 256,08 | 256,90 | 248,18 | 252,38 | -1,40% | 192,00 |
| 21.10.2024 | 257,95 | 260,60 | 255,00 | 255,95 | -1,29% | 148,00 |
| 18.10.2024 | 259,38 | 260,95 | 257,02 | 259,30 | -0,27% | 98,00 |
| 17.10.2024 | 261,45 | 263,40 | 259,60 | 260,00 | -0,63% | 125,00 |
| 16.10.2024 | 258,60 | 261,92 | 257,35 | 261,65 | 1,15% | 111,00 |
| 15.10.2024 | 257,98 | 263,13 | 256,73 | 258,67 | 0,40% | 141,00 |
| 14.10.2024 | 252,25 | 258,08 | 251,00 | 257,65 | 2,07% | 270,00 |
| 11.10.2024 | 249,77 | 252,80 | 247,80 | 252,43 | 0,97% | 146,00 |
| 10.10.2024 | 253,20 | 254,45 | 247,48 | 250,00 | -1,39% | 174,00 |
| 09.10.2024 | 253,00 | 254,60 | 248,08 | 253,52 | 1,74% | 329,00 |
| 08.10.2024 | 244,40 | 249,98 | 243,50 | 249,20 | 1,87% | 135,00 |
| 07.10.2024 | 243,93 | 245,65 | 240,25 | 244,63 | 0,31% | 317,00 |
| 04.10.2024 | 245,20 | 247,40 | 240,15 | 243,88 | -0,44% | 148,00 |
| 03.10.2024 | 246,08 | 246,75 | 243,65 | 244,95 | -0,45% | 10,00 |
| 02.10.2024 | 245,77 | 247,40 | 244,55 | 246,05 | -0,19% | 302,00 |
| 01.10.2024 | 242,95 | 247,68 | 242,35 | 246,52 | 1,24% | 95,00 |
| 30.09.2024 | 239,70 | 243,65 | 237,98 | 243,50 | 1,80% | 74,00 |
| 27.09.2024 | 238,13 | 240,45 | 237,30 | 239,20 | 0,62% | 68,00 |
| 26.09.2024 | 238,48 | 240,48 | 235,30 | 237,73 | -0,15% | 93,00 |
| 25.09.2024 | 236,88 | 238,60 | 235,95 | 238,08 | -0,01% | 93,00 |
| 24.09.2024 | 235,88 | 240,35 | 235,85 | 238,10 | 0,96% | 1.583,00 |
| 23.09.2024 | 233,38 | 235,88 | 232,25 | 235,83 | 1,03% | 189,00 |
| 20.09.2024 | 233,65 | 235,00 | 231,15 | 233,43 | 0,05% | - |
| 19.09.2024 | 232,02 | 235,70 | 231,58 | 233,30 | 0,91% | 86,00 |
| 18.09.2024 | 230,00 | 234,08 | 229,18 | 231,20 | 0,12% | 58,00 |
| 17.09.2024 | 230,52 | 233,18 | 229,77 | 230,93 | 0,11% | 64,00 |
| 16.09.2024 | 230,15 | 231,65 | 228,00 | 230,68 | -0,02% | 368,00 |
| 13.09.2024 | 227,35 | 232,02 | 227,25 | 230,73 | 1,46% | 189,00 |
| 12.09.2024 | 225,05 | 227,83 | 223,95 | 227,40 | 1,13% | 100,00 |
| 11.09.2024 | 222,98 | 224,85 | 218,00 | 224,85 | 0,20% | 48,00 |
| 10.09.2024 | 221,30 | 225,27 | 219,88 | 224,40 | 1,18% | 590,00 |
| 09.09.2024 | 221,18 | 222,60 | 219,55 | 221,77 | 0,85% | 246,00 |
| 06.09.2024 | 219,68 | 223,48 | 218,00 | 219,90 | -0,01% | 107,00 |
| 05.09.2024 | 221,43 | 222,55 | 217,70 | 219,93 | -0,87% | 108,00 |
| 04.09.2024 | 221,13 | 221,95 | 218,00 | 221,85 | 0,01% | 1.059,00 |
| 03.09.2024 | 223,90 | 225,25 | 220,70 | 221,83 | -1,29% | 191,00 |
| 02.09.2024 | 224,85 | 226,55 | 223,90 | 224,73 | 0,07% | 121,00 |
| 30.08.2024 | 223,00 | 225,35 | 222,10 | 224,58 | 0,80% | 168,00 |
| 29.08.2024 | 224,15 | 226,55 | 222,40 | 222,80 | -0,62% | 164,00 |
| 28.08.2024 | 223,08 | 225,25 | 221,95 | 224,20 | 0,85% | 100,00 |
| 27.08.2024 | 224,30 | 224,60 | 221,48 | 222,30 | -0,85% | 187,00 |
| 26.08.2024 | 223,55 | 226,73 | 222,90 | 224,20 | 0,22% | 97,00 |
| 23.08.2024 | 216,40 | 224,50 | 216,40 | 223,70 | 3,50% | 78,00 |
| 22.08.2024 | 217,52 | 218,95 | 215,55 | 216,13 | -0,40% | 74,00 |
| 21.08.2024 | 216,30 | 218,27 | 215,45 | 217,00 | 0,47% | 48,00 |
| 20.08.2024 | 219,20 | 222,88 | 214,50 | 215,98 | -1,58% | 608,00 |
| 19.08.2024 | 218,25 | 220,55 | 217,25 | 219,45 | 0,45% | 93,00 |
| 16.08.2024 | 218,95 | 220,18 | 217,33 | 218,48 | -0,09% | 79,00 |
| 15.08.2024 | 216,35 | 221,63 | 215,40 | 218,68 | 1,31% | 77,00 |
| 14.08.2024 | 215,10 | 217,13 | 213,08 | 215,85 | 0,37% | 90,00 |
| 13.08.2024 | 211,63 | 215,40 | 204,65 | 215,05 | 1,77% | 661,00 |
| 12.08.2024 | 216,05 | 216,33 | 210,15 | 211,30 | -2,29% | 200,00 |
| 09.08.2024 | 216,50 | 217,75 | 214,68 | 216,25 | -0,06% | 101,00 |
| 08.08.2024 | 211,45 | 216,93 | 209,95 | 216,38 | 1,92% | 237,00 |
| 07.08.2024 | 222,00 | 223,43 | 211,70 | 212,30 | -3,69% | 95,00 |
| 06.08.2024 | 218,63 | 223,33 | 215,73 | 220,43 | 1,93% | 196,00 |
| 05.08.2024 | 217,85 | 219,93 | 211,05 | 216,25 | -1,75% | 405,00 |
| 02.08.2024 | 222,18 | 222,38 | 215,05 | 220,10 | -1,48% | 103,00 |
| 01.08.2024 | 227,40 | 229,90 | 221,60 | 223,40 | -1,63% | 203,00 |
| 31.07.2024 | 223,25 | 229,85 | 222,55 | 227,10 | 1,64% | 257,00 |
| 30.07.2024 | 221,68 | 224,18 | 220,50 | 223,43 | 0,98% | 249,00 |
| 29.07.2024 | 220,88 | 222,90 | 219,70 | 221,25 | 0,67% | 251,00 |
| 26.07.2024 | 217,52 | 223,18 | 217,45 | 219,77 | 1,52% | 19,00 |
| 25.07.2024 | 214,15 | 219,60 | 212,20 | 216,48 | 1,31% | 483,00 |
| 24.07.2024 | 218,10 | 220,15 | 213,52 | 213,68 | -2,59% | 84,00 |
| 23.07.2024 | 220,38 | 222,77 | 219,08 | 219,35 | -0,61% | 168,00 |
| 22.07.2024 | 219,18 | 222,40 | 217,60 | 220,70 | 0,76% | 392,00 |
| 19.07.2024 | 219,98 | 221,25 | 218,40 | 219,02 | -0,32% | 89,00 |
| 18.07.2024 | 222,55 | 226,33 | 218,35 | 219,73 | -1,10% | 233,00 |
| 17.07.2024 | 220,90 | 224,73 | 217,38 | 222,18 | 0,50% | 293,00 |
| 16.07.2024 | 213,43 | 221,08 | 212,25 | 221,08 | 3,73% | 207,00 |
| 15.07.2024 | 215,33 | 216,95 | 211,33 | 213,13 | -0,66% | 134,00 |
| 12.07.2024 | 211,75 | 218,30 | 210,58 | 214,55 | 1,41% | 126,00 |
| 11.07.2024 | 203,70 | 211,60 | 202,05 | 211,58 | 3,83% | 423,00 |
| 10.07.2024 | 199,82 | 203,85 | 199,04 | 203,77 | 1,83% | 133,00 |
| 09.07.2024 | 200,81 | 202,25 | 198,70 | 200,11 | -0,13% | 234,00 |
| 08.07.2024 | 197,12 | 201,45 | 196,52 | 200,38 | 1,41% | 1.517,00 |