197,680€
-0,59%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 199,66 | 201,88 | 197,28 | 197,71 | -0,58% | 100,00 |
| 05.06.2025 | 200,11 | 201,20 | 197,99 | 198,86 | -0,74% | 150,00 |
| 04.06.2025 | 201,33 | 201,88 | 199,58 | 200,35 | -0,46% | 268,00 |
| 03.06.2025 | 196,86 | 201,60 | 195,38 | 201,27 | 2,13% | 240,00 |
| 02.06.2025 | 197,62 | 197,66 | 193,41 | 197,08 | -0,80% | 653,00 |
| 30.05.2025 | 198,66 | 199,20 | 196,75 | 198,66 | 0,42% | 191,00 |
| 29.05.2025 | 202,45 | 202,70 | 195,02 | 197,82 | -0,54% | 62,00 |
| 28.05.2025 | 198,40 | 200,75 | 198,02 | 198,89 | -0,12% | 208,00 |
| 27.05.2025 | 197,04 | 199,12 | 195,08 | 199,12 | 1,39% | 154,00 |
| 26.05.2025 | 195,32 | 197,28 | 194,34 | 196,39 | 1,00% | 152,00 |
| 23.05.2025 | 197,51 | 198,78 | 194,21 | 194,44 | -1,98% | 316,00 |
| 22.05.2025 | 200,85 | 201,30 | 197,56 | 198,37 | -1,23% | 193,00 |
| 21.05.2025 | 203,40 | 212,60 | 198,31 | 200,85 | -1,81% | 298,00 |
| 20.05.2025 | 207,98 | 213,65 | 204,05 | 204,55 | -1,92% | 125,00 |
| 19.05.2025 | 207,98 | 210,13 | 203,65 | 208,55 | -0,73% | 278,00 |
| 16.05.2025 | 207,18 | 210,10 | 207,13 | 210,08 | 1,05% | 272,00 |
| 15.05.2025 | 203,00 | 207,98 | 201,80 | 207,90 | 1,65% | 213,00 |
| 14.05.2025 | 206,38 | 207,05 | 203,83 | 204,52 | -0,88% | 110,00 |
| 13.05.2025 | 209,02 | 212,35 | 205,45 | 206,35 | -1,55% | 317,00 |
| 12.05.2025 | 197,76 | 210,23 | 197,76 | 209,60 | 6,24% | 502,00 |
| 09.05.2025 | 199,92 | 200,07 | 196,76 | 197,28 | -1,34% | 36,00 |
| 08.05.2025 | 198,88 | 201,88 | 197,06 | 199,96 | 1,10% | 108,00 |
| 07.05.2025 | 197,18 | 198,32 | 195,16 | 197,77 | 0,88% | 154,00 |
| 06.05.2025 | 198,50 | 199,48 | 195,53 | 196,05 | -1,52% | 191,00 |
| 05.05.2025 | 199,23 | 200,93 | 197,55 | 199,07 | -0,91% | 234,00 |
| 02.05.2025 | 196,29 | 201,35 | 194,85 | 200,90 | 1,82% | 549,00 |
| 30.04.2025 | 195,85 | 197,95 | 192,08 | 197,31 | 0,50% | 242,00 |
| 29.04.2025 | 194,36 | 196,70 | 192,56 | 196,32 | 1,34% | 68,00 |
| 28.04.2025 | 193,72 | 196,71 | 192,13 | 193,73 | -0,40% | 312,00 |
| 25.04.2025 | 198,51 | 199,50 | 192,30 | 194,50 | -0,37% | 275,00 |
| 24.04.2025 | 191,17 | 195,88 | 189,84 | 195,23 | 1,36% | 217,00 |
| 23.04.2025 | 193,95 | 198,78 | 191,73 | 192,61 | 0,45% | 195,00 |
| 22.04.2025 | 184,12 | 192,67 | 184,03 | 191,75 | -0,47% | 177,00 |
| 17.04.2025 | 190,31 | 194,36 | 187,83 | 192,65 | 2,32% | 82,00 |
| 16.04.2025 | 192,23 | 195,02 | 187,02 | 188,28 | -3,64% | 234,00 |
| 15.04.2025 | 197,14 | 199,28 | 194,25 | 195,39 | -1,06% | 178,00 |
| 14.04.2025 | 194,48 | 198,57 | 194,10 | 197,48 | 1,75% | 178,00 |
| 11.04.2025 | 197,87 | 198,71 | 188,85 | 194,09 | -1,68% | 130,00 |
| 10.04.2025 | 203,30 | 204,20 | 190,59 | 197,40 | -3,35% | 256,00 |
| 09.04.2025 | 187,73 | 204,75 | 185,02 | 204,25 | 5,94% | 296,00 |
| 08.04.2025 | 201,08 | 205,20 | 189,61 | 192,80 | -3,04% | 497,00 |
| 07.04.2025 | 196,84 | 205,77 | 190,00 | 198,84 | -2,31% | 1.630,00 |
| 04.04.2025 | 200,12 | 208,83 | 193,85 | 203,55 | 0,82% | 976,00 |
| 03.04.2025 | 204,30 | 205,25 | 199,26 | 201,90 | -6,86% | 324,00 |
| 02.04.2025 | 216,55 | 219,05 | 212,85 | 216,77 | -0,03% | 682,00 |
| 01.04.2025 | 214,95 | 217,20 | 211,85 | 216,85 | 0,46% | 665,00 |
| 31.03.2025 | 210,83 | 217,15 | 209,18 | 215,85 | 2,31% | 371,00 |
| 28.03.2025 | 215,00 | 215,48 | 209,95 | 210,98 | -1,89% | 51,00 |
| 27.03.2025 | 215,30 | 216,55 | 213,85 | 215,05 | -0,31% | 149,00 |
| 26.03.2025 | 213,50 | 216,33 | 213,00 | 215,73 | 0,98% | 206,00 |
| 25.03.2025 | 215,58 | 216,30 | 211,35 | 213,63 | -0,95% | 207,00 |
| 24.03.2025 | 210,93 | 215,85 | 210,65 | 215,68 | 2,74% | 511,00 |
| 21.03.2025 | 208,73 | 209,98 | 203,80 | 209,93 | 0,76% | 277,00 |
| 20.03.2025 | 207,40 | 212,25 | 206,45 | 208,35 | 0,71% | 278,00 |
| 19.03.2025 | 204,23 | 207,27 | 204,13 | 206,88 | 1,58% | 237,00 |
| 18.03.2025 | 206,88 | 207,05 | 203,35 | 203,65 | -1,52% | 411,00 |
| 17.03.2025 | 205,35 | 207,55 | 204,43 | 206,80 | 0,32% | 363,00 |
| 14.03.2025 | 205,98 | 206,45 | 203,25 | 206,15 | 0,65% | 193,00 |
| 13.03.2025 | 209,75 | 211,08 | 202,70 | 204,83 | -2,21% | 398,00 |
| 12.03.2025 | 213,65 | 216,05 | 207,45 | 209,45 | -1,67% | 250,00 |
| 11.03.2025 | 223,58 | 224,10 | 211,93 | 213,00 | -4,71% | 600,00 |
| 10.03.2025 | 222,88 | 227,63 | 220,00 | 223,52 | -0,13% | 396,00 |
| 07.03.2025 | 225,08 | 228,45 | 219,65 | 223,83 | -0,86% | 1.020,00 |
| 06.03.2025 | 226,00 | 226,43 | 222,00 | 225,77 | 0,38% | 845,00 |
| 05.03.2025 | 227,52 | 227,63 | 220,30 | 224,93 | -0,43% | 125,00 |
| 04.03.2025 | 235,15 | 235,18 | 225,43 | 225,90 | -3,60% | 472,00 |
| 03.03.2025 | 239,20 | 240,10 | 232,98 | 234,33 | -2,19% | 32,00 |
| 28.02.2025 | 236,15 | 239,85 | 235,25 | 239,58 | 1,41% | 123,00 |
| 27.02.2025 | 236,35 | 238,52 | 235,18 | 236,25 | 0,24% | 131,00 |
| 26.02.2025 | 232,13 | 242,02 | 230,25 | 235,68 | 2,21% | 349,00 |
| 25.02.2025 | 226,43 | 232,48 | 221,80 | 230,58 | 1,83% | 395,00 |
| 24.02.2025 | 228,77 | 230,58 | 225,68 | 226,43 | -0,86% | 531,00 |
| 21.02.2025 | 234,85 | 236,85 | 228,23 | 228,40 | -2,64% | 274,00 |
| 20.02.2025 | 236,20 | 237,00 | 233,13 | 234,60 | -0,78% | 247,00 |
| 19.02.2025 | 239,93 | 242,70 | 234,98 | 236,45 | -1,48% | 378,00 |
| 18.02.2025 | 242,85 | 243,05 | 237,85 | 240,00 | -0,96% | 163,00 |
| 17.02.2025 | 240,27 | 243,45 | 239,15 | 242,33 | 0,92% | 204,00 |
| 14.02.2025 | 241,88 | 244,10 | 239,40 | 240,13 | -0,63% | 45,00 |
| 13.02.2025 | 240,33 | 242,70 | 239,68 | 241,65 | 0,36% | 400,00 |
| 12.02.2025 | 248,05 | 248,45 | 238,60 | 240,77 | -2,96% | 353,00 |
| 11.02.2025 | 248,27 | 249,65 | 246,70 | 248,13 | -0,33% | 124,00 |
| 10.02.2025 | 244,70 | 249,18 | 243,45 | 248,95 | 1,93% | 81,00 |
| 07.02.2025 | 247,50 | 248,35 | 243,25 | 244,23 | -0,89% | 135,00 |
| 06.02.2025 | 249,18 | 251,35 | 246,23 | 246,43 | -0,78% | 264,00 |
| 05.02.2025 | 245,65 | 249,88 | 244,43 | 248,35 | 0,25% | 117,00 |
| 04.02.2025 | 248,75 | 249,18 | 246,40 | 247,73 | -0,71% | 104,00 |
| 03.02.2025 | 250,15 | 251,95 | 246,15 | 249,50 | -0,45% | 227,00 |
| 31.01.2025 | 254,60 | 256,85 | 250,20 | 250,63 | -1,26% | 103,00 |
| 30.01.2025 | 251,75 | 255,73 | 251,15 | 253,83 | 1,00% | 340,00 |
| 29.01.2025 | 253,30 | 256,35 | 251,02 | 251,30 | -0,96% | 254,00 |
| 28.01.2025 | 256,40 | 258,75 | 252,70 | 253,73 | -0,87% | 200,00 |
| 27.01.2025 | 248,65 | 256,58 | 246,93 | 255,95 | 2,39% | 258,00 |
| 24.01.2025 | 249,75 | 250,65 | 247,43 | 249,98 | -0,29% | 94,00 |
| 23.01.2025 | 247,73 | 250,75 | 246,98 | 250,70 | 1,15% | 47,00 |
| 22.01.2025 | 252,90 | 253,13 | 247,38 | 247,85 | -2,33% | 187,00 |
| 21.01.2025 | 250,85 | 256,40 | 250,52 | 253,77 | 1,15% | 284,00 |
| 20.01.2025 | 253,33 | 254,70 | 250,45 | 250,90 | -1,36% | 434,00 |
| 17.01.2025 | 251,88 | 254,70 | 250,45 | 254,35 | 1,29% | 131,00 |
| 16.01.2025 | 249,77 | 252,40 | 248,30 | 251,10 | 0,68% | 146,00 |
| 15.01.2025 | 244,15 | 251,63 | 243,70 | 249,40 | 2,26% | 156,00 |