209,875€
-1,47%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 213,65 | 216,05 | 209,70 | 210,00 | -1,41% | 66,00 |
| 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 |
| 14.01.2025 | 242,95 | 245,35 | 242,30 | 243,90 | 0,25% | 131,00 |
| 13.01.2025 | 242,27 | 246,02 | 240,10 | 243,30 | 0,54% | 425,00 |
| 10.01.2025 | 239,65 | 245,60 | 238,52 | 242,00 | 1,03% | 382,00 |
| 09.01.2025 | 239,38 | 240,70 | 238,00 | 239,52 | 0,16% | 19,00 |
| 08.01.2025 | 238,65 | 239,85 | 236,00 | 239,15 | 0,40% | 136,00 |
| 07.01.2025 | 238,85 | 242,65 | 237,93 | 238,20 | -0,85% | 130,00 |
| 06.01.2025 | 240,88 | 243,08 | 238,48 | 240,25 | -0,26% | 169,00 |
| 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 |