211,575€
0,08%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 212,13 | 212,23 | 211,10 | 211,60 | 0,09% | 3,00 |
| 03.12.2025 | 209,23 | 212,23 | 208,27 | 211,40 | 0,98% | 4,00 |
| 02.12.2025 | 212,02 | 213,35 | 209,00 | 209,35 | -1,52% | 160,00 |
| 01.12.2025 | 208,35 | 214,70 | 206,75 | 212,58 | 1,65% | 292,00 |
| 28.11.2025 | 209,98 | 210,40 | 208,20 | 209,13 | -0,11% | 117,00 |
| 27.11.2025 | 208,40 | 210,50 | 208,35 | 209,35 | 0,06% | 111,00 |
| 26.11.2025 | 206,05 | 209,65 | 205,00 | 209,23 | 1,59% | 164,00 |
| 25.11.2025 | 198,34 | 206,68 | 197,78 | 205,95 | 3,43% | 390,00 |
| 24.11.2025 | 203,60 | 204,75 | 198,50 | 199,12 | -2,68% | 715,00 |
| 21.11.2025 | 198,58 | 205,48 | 197,92 | 204,60 | 3,18% | 194,00 |
| 20.11.2025 | 199,57 | 200,70 | 195,90 | 198,30 | 0,07% | 225,00 |
| 19.11.2025 | 189,51 | 202,15 | 188,78 | 198,16 | 4,08% | 87,00 |
| 18.11.2025 | 193,53 | 193,91 | 186,49 | 190,40 | -2,18% | 462,00 |
| 17.11.2025 | 195,39 | 197,88 | 194,44 | 194,64 | -0,77% | 809,00 |
| 14.11.2025 | 198,84 | 199,76 | 195,33 | 196,16 | -1,29% | 155,00 |
| 13.11.2025 | 203,08 | 203,35 | 198,66 | 198,72 | -1,88% | 191,00 |
| 12.11.2025 | 203,48 | 205,45 | 201,13 | 202,52 | -0,25% | 168,00 |
| 11.11.2025 | 201,75 | 204,20 | 200,10 | 203,02 | 0,48% | 166,00 |
| 10.11.2025 | 201,90 | 203,95 | 198,37 | 202,05 | 0,15% | 326,00 |
| 07.11.2025 | 201,25 | 202,50 | 198,72 | 201,75 | 0,51% | 189,00 |
| 06.11.2025 | 203,48 | 204,00 | 200,33 | 200,73 | -1,44% | 287,00 |
| 05.11.2025 | 207,23 | 207,85 | 201,88 | 203,65 | -1,65% | 185,00 |
| 04.11.2025 | 203,15 | 207,35 | 202,65 | 207,08 | 1,26% | 295,00 |
| 03.11.2025 | 206,33 | 208,95 | 202,23 | 204,50 | -1,18% | 392,00 |
| 31.10.2025 | 207,30 | 207,90 | 205,05 | 206,95 | 0,00% | 703,00 |
| 30.10.2025 | 205,20 | 210,18 | 204,48 | 206,95 | 0,80% | 605,00 |
| 29.10.2025 | 209,90 | 213,30 | 204,48 | 205,30 | -2,47% | 1.152,00 |
| 28.10.2025 | 208,85 | 211,43 | 207,60 | 210,50 | 0,45% | 190,00 |
| 27.10.2025 | 210,20 | 210,95 | 207,83 | 209,55 | 0,05% | 1.005,00 |
| 24.10.2025 | 210,48 | 212,33 | 208,85 | 209,45 | -0,49% | 210,00 |
| 23.10.2025 | 210,18 | 212,00 | 206,80 | 210,48 | 0,30% | 840,00 |
| 22.10.2025 | 210,38 | 212,65 | 209,27 | 209,85 | -0,92% | 230,00 |
| 21.10.2025 | 208,20 | 212,75 | 207,52 | 211,80 | 1,74% | 492,00 |
| 20.10.2025 | 210,33 | 212,10 | 208,18 | 208,18 | -0,55% | 291,00 |
| 17.10.2025 | 206,10 | 210,10 | 205,00 | 209,33 | 1,05% | 119,00 |
| 16.10.2025 | 207,30 | 208,58 | 205,85 | 207,15 | -0,24% | - |
| 15.10.2025 | 207,63 | 211,70 | 206,70 | 207,65 | 0,40% | 137,00 |
| 14.10.2025 | 201,52 | 208,25 | 199,00 | 206,83 | 2,19% | 201,00 |
| 13.10.2025 | 202,05 | 203,93 | 201,15 | 202,40 | 1,37% | 220,00 |
| 10.10.2025 | 203,10 | 205,40 | 199,50 | 199,67 | -1,82% | 464,00 |
| 09.10.2025 | 204,08 | 205,10 | 202,90 | 203,38 | -0,67% | 117,00 |
| 08.10.2025 | 206,60 | 207,55 | 203,98 | 204,75 | -0,29% | 169,00 |
| 07.10.2025 | 206,27 | 209,55 | 203,95 | 205,35 | -0,65% | 302,00 |
| 06.10.2025 | 210,48 | 211,75 | 205,93 | 206,70 | -1,44% | 181,00 |
| 03.10.2025 | 211,45 | 212,02 | 209,35 | 209,73 | -0,63% | 33,00 |
| 02.10.2025 | 211,30 | 212,33 | 209,95 | 211,05 | -0,07% | 240,00 |
| 01.10.2025 | 213,80 | 215,50 | 209,95 | 211,20 | -1,29% | 117,00 |
| 30.09.2025 | 215,77 | 217,00 | 212,75 | 213,95 | -0,94% | 380,00 |
| 29.09.2025 | 219,73 | 221,40 | 213,80 | 215,98 | -1,68% | 59,00 |
| 26.09.2025 | 218,85 | 221,02 | 217,83 | 219,68 | 0,23% | 142,00 |
| 25.09.2025 | 219,25 | 220,27 | 217,38 | 219,18 | -0,14% | 60,00 |
| 24.09.2025 | 220,27 | 222,02 | 218,55 | 219,48 | -0,25% | 269,00 |
| 23.09.2025 | 220,77 | 221,90 | 218,08 | 220,02 | -0,61% | 47,00 |
| 22.09.2025 | 225,80 | 226,30 | 221,35 | 221,38 | -2,40% | 131,00 |
| 19.09.2025 | 227,23 | 229,10 | 225,83 | 226,83 | -0,26% | 43,00 |
| 18.09.2025 | 227,85 | 229,77 | 226,45 | 227,43 | 0,29% | 217,00 |
| 17.09.2025 | 229,25 | 230,85 | 225,63 | 226,77 | -0,61% | 65,00 |
| 16.09.2025 | 231,20 | 231,55 | 227,43 | 228,18 | -1,46% | 129,00 |
| 15.09.2025 | 231,55 | 232,95 | 229,02 | 231,55 | -0,08% | 307,00 |
| 12.09.2025 | 232,33 | 232,35 | 230,13 | 231,73 | -0,22% | 69,00 |
| 11.09.2025 | 228,00 | 232,60 | 227,05 | 232,23 | 2,26% | 71,00 |
| 10.09.2025 | 229,63 | 231,05 | 226,45 | 227,10 | -1,24% | 407,00 |
| 09.09.2025 | 231,98 | 232,50 | 228,30 | 229,95 | -0,68% | 180,00 |
| 08.09.2025 | 230,48 | 231,70 | 228,68 | 231,52 | 0,48% | 16,00 |
| 05.09.2025 | 226,88 | 230,73 | 224,45 | 230,43 | 1,49% | 179,00 |
| 04.09.2025 | 223,48 | 227,20 | 223,30 | 227,05 | 1,57% | 334,00 |
| 03.09.2025 | 221,55 | 223,85 | 220,58 | 223,55 | 0,58% | 108,00 |
| 02.09.2025 | 220,40 | 222,55 | 219,25 | 222,25 | 0,33% | 148,00 |
| 01.09.2025 | 220,25 | 222,75 | 218,85 | 221,52 | 0,32% | 220,00 |
| 29.08.2025 | 220,43 | 221,70 | 218,83 | 220,83 | 0,12% | 16,00 |
| 28.08.2025 | 222,52 | 223,15 | 218,80 | 220,55 | -0,82% | 75,00 |
| 27.08.2025 | 222,40 | 224,70 | 221,90 | 222,38 | 0,19% | 186,00 |
| 26.08.2025 | 222,30 | 223,30 | 219,88 | 221,95 | -0,58% | 169,00 |
| 25.08.2025 | 225,30 | 226,05 | 221,50 | 223,25 | -0,81% | 299,00 |
| 22.08.2025 | 220,70 | 226,48 | 219,02 | 225,08 | 2,09% | 1.909,00 |
| 21.08.2025 | 220,77 | 222,55 | 219,10 | 220,48 | -0,03% | 124,00 |
| 20.08.2025 | 218,63 | 234,35 | 218,13 | 220,55 | 0,19% | 150,00 |
| 19.08.2025 | 215,00 | 221,30 | 211,08 | 220,13 | 2,37% | 413,00 |
| 18.08.2025 | 215,60 | 216,68 | 213,90 | 215,02 | -0,10% | 39,00 |
| 15.08.2025 | 218,60 | 218,70 | 213,10 | 215,25 | -0,90% | 248,00 |
| 14.08.2025 | 218,77 | 220,50 | 214,63 | 217,20 | -0,99% | 400,00 |
| 13.08.2025 | 209,55 | 220,93 | 208,65 | 219,38 | 4,49% | 289,00 |
| 12.08.2025 | 206,58 | 210,20 | 206,50 | 209,95 | 1,52% | 153,00 |
| 11.08.2025 | 206,60 | 209,05 | 205,27 | 206,80 | -0,25% | 268,00 |
| 08.08.2025 | 205,13 | 207,80 | 204,50 | 207,33 | 1,29% | 168,00 |
| 07.08.2025 | 204,18 | 206,90 | 203,38 | 204,68 | 0,13% | 255,00 |
| 06.08.2025 | 205,95 | 206,95 | 203,50 | 204,40 | -0,45% | 273,00 |
| 05.08.2025 | 202,75 | 205,93 | 202,13 | 205,33 | 1,58% | 112,00 |
| 04.08.2025 | 196,31 | 202,73 | 194,96 | 202,13 | 3,31% | 185,00 |
| 01.08.2025 | 195,09 | 197,45 | 191,70 | 195,65 | -0,15% | 262,00 |
| 31.07.2025 | 198,52 | 199,58 | 195,15 | 195,94 | -1,59% | 646,00 |
| 30.07.2025 | 199,31 | 201,40 | 197,52 | 199,11 | 0,01% | 504,00 |
| 29.07.2025 | 198,98 | 200,60 | 197,44 | 199,09 | 0,35% | 249,00 |
| 28.07.2025 | 194,00 | 199,69 | 193,94 | 198,40 | 2,68% | 431,00 |
| 25.07.2025 | 192,41 | 194,01 | 191,06 | 193,22 | 0,71% | 129,00 |
| 24.07.2025 | 193,62 | 194,76 | 191,68 | 191,86 | -1,17% | 661,00 |
| 23.07.2025 | 192,04 | 194,71 | 192,04 | 194,14 | 0,60% | 331,00 |
| 22.07.2025 | 189,04 | 193,65 | 187,84 | 192,98 | 2,11% | 281,00 |
| 21.07.2025 | 188,57 | 190,37 | 188,05 | 189,00 | 0,27% | 454,00 |
| 18.07.2025 | 188,57 | 189,50 | 187,00 | 188,50 | 0,00% | 226,00 |