207,250€
1,26%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 186,34 | 189,06 | 186,34 | 188,50 | 1,30% | 260,00 |
| 16.07.2025 | 184,72 | 186,98 | 181,64 | 186,09 | 0,38% | 39,00 |
| 15.07.2025 | 190,48 | 191,44 | 185,39 | 185,39 | -2,76% | 389,00 |
| 14.07.2025 | 190,97 | 192,48 | 188,38 | 190,65 | -0,55% | 176,00 |
| 11.07.2025 | 194,23 | 194,74 | 191,26 | 191,71 | -1,67% | 297,00 |
| 10.07.2025 | 191,81 | 197,20 | 191,81 | 194,96 | 1,31% | 560,00 |
| 09.07.2025 | 190,78 | 192,53 | 189,74 | 192,44 | 0,85% | 391,00 |
| 08.07.2025 | 191,63 | 193,90 | 190,59 | 190,81 | -0,61% | 171,00 |
| 07.07.2025 | 195,24 | 195,82 | 190,34 | 191,99 | -0,96% | 298,00 |
| 04.07.2025 | 192,97 | 194,98 | 192,11 | 193,85 | -0,02% | 307,00 |
| 03.07.2025 | 192,54 | 194,60 | 190,73 | 193,89 | 0,84% | 143,00 |
| 02.07.2025 | 194,26 | 195,40 | 192,00 | 192,28 | -0,83% | 10,00 |
| 01.07.2025 | 188,11 | 197,20 | 185,62 | 193,89 | 2,97% | 212,00 |
| 30.06.2025 | 191,90 | 192,88 | 187,10 | 188,30 | -1,45% | 174,00 |
| 27.06.2025 | 189,63 | 192,05 | 188,66 | 191,08 | 1,00% | 448,00 |
| 26.06.2025 | 189,14 | 189,97 | 187,90 | 189,18 | -0,06% | 173,00 |
| 25.06.2025 | 190,00 | 190,77 | 187,99 | 189,30 | -0,14% | 258,00 |
| 24.06.2025 | 189,57 | 190,66 | 187,62 | 189,56 | 0,39% | 303,00 |
| 23.06.2025 | 184,44 | 188,94 | 183,98 | 188,82 | 2,37% | 17,00 |
| 20.06.2025 | 182,71 | 184,94 | 182,02 | 184,44 | 1,52% | 14,00 |
| 19.06.2025 | 183,50 | 183,84 | 181,67 | 181,67 | -1,10% | 23,00 |
| 18.06.2025 | 184,33 | 185,61 | 183,38 | 183,69 | -0,47% | 220,00 |
| 17.06.2025 | 186,22 | 186,94 | 183,92 | 184,55 | -1,27% | 15,00 |
| 16.06.2025 | 188,27 | 189,48 | 185,22 | 186,92 | -0,52% | 133,00 |
| 13.06.2025 | 191,26 | 193,83 | 187,43 | 187,89 | -2,61% | 284,00 |
| 12.06.2025 | 191,53 | 193,79 | 189,60 | 192,92 | 0,09% | 256,00 |
| 11.06.2025 | 196,43 | 197,43 | 192,23 | 192,75 | -2,10% | 392,00 |
| 10.06.2025 | 195,57 | 197,96 | 194,20 | 196,89 | 0,62% | 223,00 |
| 09.06.2025 | 196,99 | 198,24 | 195,49 | 195,68 | -1,03% | 29,00 |
| 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 |