186,925€
-1,54%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 190,02 | 191,00 | 185,38 | 186,93 | -1,54% | 280,00 |
| 20.05.2026 | 189,73 | 192,15 | 179,73 | 189,85 | 0,72% | 1.311,00 |
| 19.05.2026 | 186,98 | 189,85 | 184,02 | 188,50 | 0,75% | 453,00 |
| 18.05.2026 | 187,48 | 191,10 | 186,50 | 187,10 | -0,53% | 562,00 |
| 15.05.2026 | 191,55 | 192,50 | 187,77 | 188,10 | -1,48% | 230,00 |
| 14.05.2026 | 188,75 | 192,00 | 188,60 | 190,93 | 1,31% | 16,00 |
| 13.05.2026 | 191,30 | 193,55 | 186,23 | 188,45 | -1,68% | 224,00 |
| 12.05.2026 | 192,10 | 198,45 | 191,18 | 191,68 | -0,05% | 644,00 |
| 11.05.2026 | 194,60 | 195,45 | 191,15 | 191,77 | -1,34% | 147,00 |
| 08.05.2026 | 196,88 | 197,45 | 193,55 | 194,38 | -1,24% | 154,00 |
| 07.05.2026 | 199,00 | 200,08 | 196,13 | 196,83 | -0,88% | 308,00 |
| 06.05.2026 | 192,35 | 199,08 | 191,40 | 198,58 | 3,09% | 265,00 |
| 05.05.2026 | 192,10 | 194,77 | 188,58 | 192,63 | 0,29% | 715,00 |
| 04.05.2026 | 199,25 | 200,50 | 191,10 | 192,08 | -5,52% | 582,00 |
| 30.04.2026 | 198,80 | 203,80 | 197,55 | 203,30 | 2,48% | 131,00 |
| 29.04.2026 | 205,65 | 206,90 | 197,75 | 198,38 | -3,07% | 248,00 |
| 28.04.2026 | 207,30 | 209,50 | 204,65 | 204,65 | -1,11% | 74,00 |
| 27.04.2026 | 209,50 | 210,05 | 206,60 | 206,95 | -0,72% | 475,00 |
| 24.04.2026 | 210,85 | 211,30 | 207,60 | 208,45 | -1,14% | 83,00 |
| 23.04.2026 | 208,30 | 211,80 | 208,00 | 210,85 | 1,20% | 295,00 |
| 22.04.2026 | 213,75 | 215,00 | 208,25 | 208,35 | -3,05% | 155,00 |
| 21.04.2026 | 215,45 | 218,35 | 213,95 | 214,90 | -0,12% | 85,00 |
| 20.04.2026 | 212,65 | 215,15 | 211,00 | 215,15 | 0,68% | 158,00 |
| 17.04.2026 | 206,35 | 216,20 | 205,50 | 213,70 | 3,59% | 211,00 |
| 16.04.2026 | 207,05 | 208,55 | 205,85 | 206,30 | -0,19% | 104,00 |
| 15.04.2026 | 210,40 | 211,70 | 205,90 | 206,70 | -1,71% | 122,00 |
| 14.04.2026 | 209,80 | 210,50 | 207,65 | 210,30 | 0,48% | 261,00 |
| 13.04.2026 | 207,65 | 209,45 | 206,30 | 209,30 | 0,60% | 156,00 |
| 10.04.2026 | 212,80 | 213,00 | 207,70 | 208,05 | -1,40% | 43,00 |
| 09.04.2026 | 208,80 | 211,65 | 204,20 | 211,00 | 0,88% | 59,00 |
| 08.04.2026 | 206,40 | 211,00 | 203,85 | 209,15 | 5,03% | 380,00 |
| 07.04.2026 | 203,90 | 205,20 | 198,20 | 199,13 | -0,85% | 239,00 |
| 02.04.2026 | 202,18 | 204,80 | 197,89 | 200,83 | -1,36% | 354,00 |
| 01.04.2026 | 204,70 | 206,10 | 202,35 | 203,60 | -0,29% | 228,00 |
| 31.03.2026 | 204,58 | 206,63 | 201,73 | 204,20 | 0,63% | 411,00 |
| 30.03.2026 | 200,43 | 204,43 | 200,43 | 202,93 | 1,74% | 339,00 |
| 27.03.2026 | 205,63 | 205,73 | 199,22 | 199,45 | -2,40% | 371,00 |
| 26.03.2026 | 203,52 | 206,43 | 202,63 | 204,35 | 0,13% | 6,00 |
| 25.03.2026 | 203,02 | 205,38 | 201,68 | 204,08 | 0,95% | 124,00 |
| 24.03.2026 | 202,00 | 206,00 | 197,54 | 202,15 | 0,20% | 410,00 |
| 23.03.2026 | 194,21 | 203,73 | 193,40 | 201,75 | 3,95% | 658,00 |
| 20.03.2026 | 198,76 | 199,28 | 194,08 | 194,09 | -2,00% | 190,00 |
| 19.03.2026 | 201,85 | 202,65 | 195,67 | 198,05 | -1,69% | 445,00 |
| 18.03.2026 | 208,98 | 210,80 | 200,80 | 201,45 | -3,35% | 93,00 |
| 17.03.2026 | 209,52 | 211,25 | 208,02 | 208,43 | -0,86% | 671,00 |
| 16.03.2026 | 209,30 | 212,05 | 207,90 | 210,23 | 0,55% | 103,00 |
| 13.03.2026 | 208,33 | 211,38 | 207,00 | 209,08 | -0,36% | 188,00 |
| 12.03.2026 | 212,10 | 213,25 | 208,95 | 209,83 | -1,68% | 6,00 |
| 11.03.2026 | 216,18 | 217,08 | 212,83 | 213,40 | -1,50% | 98,00 |
| 10.03.2026 | 214,93 | 218,33 | 212,65 | 216,65 | 1,11% | 179,00 |
| 09.03.2026 | 214,25 | 216,25 | 210,68 | 214,27 | -1,62% | 92,00 |
| 06.03.2026 | 219,77 | 221,15 | 214,73 | 217,80 | -0,88% | 257,00 |
| 05.03.2026 | 222,30 | 222,73 | 218,25 | 219,73 | -1,15% | 119,00 |
| 04.03.2026 | 220,93 | 223,65 | 219,75 | 222,27 | -0,12% | 303,00 |
| 03.03.2026 | 218,48 | 222,83 | 216,75 | 222,55 | 1,18% | 456,00 |
| 02.03.2026 | 224,63 | 224,83 | 218,77 | 219,95 | -1,74% | 130,00 |
| 27.02.2026 | 222,77 | 224,43 | 220,43 | 223,85 | -0,42% | 216,00 |
| 26.02.2026 | 222,10 | 225,55 | 221,35 | 224,80 | 0,49% | 412,00 |
| 25.02.2026 | 237,15 | 238,73 | 222,40 | 223,70 | -5,29% | 155,00 |
| 24.02.2026 | 233,18 | 238,80 | 232,52 | 236,20 | 1,30% | 279,00 |
| 23.02.2026 | 235,88 | 238,88 | 230,80 | 233,18 | -1,85% | 127,00 |
| 20.02.2026 | 237,02 | 240,50 | 234,95 | 237,58 | 0,41% | 135,00 |
| 19.02.2026 | 239,38 | 240,20 | 235,35 | 236,60 | -0,92% | 73,00 |
| 18.02.2026 | 237,58 | 240,18 | 235,63 | 238,80 | 0,69% | 229,00 |
| 17.02.2026 | 243,95 | 244,83 | 235,05 | 237,18 | -2,48% | 270,00 |
| 16.02.2026 | 242,55 | 244,95 | 242,55 | 243,20 | 0,78% | 60,00 |
| 13.02.2026 | 240,33 | 244,13 | 238,08 | 241,33 | -0,17% | 152,00 |
| 12.02.2026 | 242,20 | 246,38 | 240,75 | 241,73 | -0,04% | 260,00 |
| 11.02.2026 | 239,43 | 241,83 | 237,13 | 241,83 | 0,84% | 132,00 |
| 10.02.2026 | 232,55 | 240,20 | 231,50 | 239,80 | 3,17% | 165,00 |
| 09.02.2026 | 235,15 | 236,45 | 230,50 | 232,43 | -1,31% | 320,00 |
| 06.02.2026 | 232,80 | 236,52 | 232,68 | 235,50 | 1,00% | 121,00 |
| 05.02.2026 | 233,80 | 235,00 | 230,75 | 233,18 | -0,46% | 484,00 |
| 04.02.2026 | 232,88 | 236,77 | 231,65 | 234,25 | 0,74% | 120,00 |
| 03.02.2026 | 227,98 | 237,60 | 227,00 | 232,52 | 1,64% | 284,00 |
| 02.02.2026 | 223,35 | 229,30 | 222,15 | 228,77 | 1,58% | 122,00 |
| 30.01.2026 | 222,05 | 225,60 | 221,25 | 225,23 | 0,95% | 253,00 |
| 29.01.2026 | 224,75 | 226,75 | 222,33 | 223,10 | -1,08% | 317,00 |
| 28.01.2026 | 228,50 | 229,55 | 224,68 | 225,52 | -1,17% | 324,00 |
| 27.01.2026 | 233,80 | 234,45 | 227,20 | 228,20 | -2,24% | 159,00 |
| 26.01.2026 | 233,13 | 235,27 | 232,00 | 233,43 | 0,03% | 411,00 |
| 23.01.2026 | 234,23 | 235,68 | 232,90 | 233,35 | -0,53% | 162,00 |
| 22.01.2026 | 237,33 | 240,02 | 234,27 | 234,60 | -0,88% | 639,00 |
| 21.01.2026 | 228,13 | 238,13 | 226,58 | 236,68 | 3,22% | 349,00 |
| 20.01.2026 | 232,33 | 235,90 | 228,65 | 229,30 | -1,86% | 97,00 |
| 19.01.2026 | 236,80 | 237,60 | 233,65 | 233,65 | -2,22% | 396,00 |
| 16.01.2026 | 238,90 | 239,68 | 236,23 | 238,95 | -0,07% | - |
| 15.01.2026 | 237,25 | 239,68 | 233,20 | 239,13 | 1,31% | 466,00 |
| 14.01.2026 | 234,95 | 238,60 | 232,65 | 236,02 | 0,15% | 202,00 |
| 13.01.2026 | 232,00 | 235,83 | 231,75 | 235,68 | 1,84% | 267,00 |
| 12.01.2026 | 226,85 | 232,27 | 226,13 | 231,43 | 1,09% | 231,00 |
| 09.01.2026 | 222,25 | 229,10 | 220,58 | 228,93 | 4,27% | 53,00 |
| 08.01.2026 | 211,13 | 221,33 | 211,05 | 219,55 | 3,63% | 1.165,00 |
| 07.01.2026 | 210,85 | 217,95 | 210,85 | 211,85 | 0,38% | 463,00 |
| 06.01.2026 | 208,55 | 212,25 | 205,68 | 211,05 | 1,01% | 1.640,00 |
| 05.01.2026 | 212,60 | 212,60 | 208,60 | 208,95 | -0,56% | 171,00 |
| 02.01.2026 | 205,65 | 210,95 | 204,80 | 210,13 | 1,44% | 258,00 |
| 30.12.2025 | 206,90 | 207,20 | 206,15 | 207,15 | -0,10% | 5,00 |
| 29.12.2025 | 207,68 | 207,95 | 206,08 | 207,35 | 1,07% | 129,00 |
| 23.12.2025 | 205,38 | 205,48 | 203,58 | 205,15 | -0,39% | 140,00 |