241,075€
0,23%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.01.2025 | 239,55 | 244,40 | 238,80 | 240,88 | 0,15% | 12.980,00 |
02.01.2025 | 237,35 | 242,35 | 237,35 | 240,52 | 2,48% | 184,00 |
30.12.2024 | 236,45 | 236,45 | 233,75 | 234,70 | -1,52% | 235,00 |
27.12.2024 | 238,25 | 240,20 | 237,43 | 238,33 | 0,16% | 166,00 |
23.12.2024 | 236,90 | 239,50 | 235,55 | 237,95 | 0,36% | 68,00 |
20.12.2024 | 235,60 | 238,73 | 232,50 | 237,10 | 0,50% | 258,00 |
19.12.2024 | 240,05 | 243,08 | 235,77 | 235,93 | -2,20% | 486,00 |
18.12.2024 | 245,70 | 247,55 | 240,95 | 241,23 | -1,80% | 252,00 |
17.12.2024 | 247,68 | 248,18 | 244,08 | 245,65 | -0,73% | 177,00 |
16.12.2024 | 250,43 | 251,80 | 247,40 | 247,45 | -1,07% | 194,00 |
13.12.2024 | 251,55 | 252,35 | 249,95 | 250,13 | -0,56% | 45,00 |
12.12.2024 | 254,35 | 256,45 | 250,40 | 251,52 | -1,52% | 114,00 |
11.12.2024 | 256,63 | 260,23 | 254,70 | 255,40 | -0,41% | 134,00 |
10.12.2024 | 259,58 | 261,85 | 255,33 | 256,45 | -1,30% | 133,00 |
09.12.2024 | 259,35 | 264,95 | 255,52 | 259,83 | 0,42% | 426,00 |
06.12.2024 | 254,55 | 262,42 | 254,27 | 258,75 | 1,55% | 186,00 |
05.12.2024 | 258,92 | 259,35 | 254,73 | 254,80 | -1,57% | 261,00 |
04.12.2024 | 261,42 | 263,30 | 256,30 | 258,88 | -0,91% | 231,00 |
03.12.2024 | 257,85 | 262,10 | 256,52 | 261,25 | 0,94% | 1.104,00 |
02.12.2024 | 258,52 | 261,00 | 257,38 | 258,83 | 0,48% | 313,00 |
29.11.2024 | 258,50 | 260,15 | 257,55 | 257,60 | -0,55% | 21,00 |
28.11.2024 | 259,27 | 260,70 | 257,65 | 259,02 | 0,24% | 321,00 |
27.11.2024 | 263,30 | 263,30 | 257,80 | 258,40 | -1,39% | 154,00 |
26.11.2024 | 262,92 | 263,23 | 258,25 | 262,05 | -0,06% | 68,00 |
25.11.2024 | 253,98 | 262,63 | 252,75 | 262,20 | 3,19% | 162,00 |
22.11.2024 | 253,43 | 256,45 | 252,20 | 254,10 | 0,40% | 116,00 |
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 |