338,600€
0,18%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 340,45 | 340,45 | 338,20 | 338,20 | -0,15% | 18,00 |
| 01.04.2025 | 338,85 | 339,40 | 335,35 | 338,70 | 0,95% | 477,00 |
| 31.03.2025 | 329,95 | 335,95 | 326,60 | 335,50 | 1,47% | 497,00 |
| 28.03.2025 | 336,85 | 337,50 | 329,25 | 330,65 | -1,78% | 83,00 |
| 27.03.2025 | 336,90 | 337,95 | 335,80 | 336,65 | 0,15% | 120,00 |
| 26.03.2025 | 335,00 | 337,20 | 333,45 | 336,15 | 0,63% | 96,00 |
| 25.03.2025 | 336,55 | 338,25 | 334,05 | 334,05 | -0,46% | 970,00 |
| 24.03.2025 | 327,75 | 335,80 | 325,15 | 335,60 | 3,23% | 755,00 |
| 21.03.2025 | 326,85 | 328,55 | 321,90 | 325,10 | -1,48% | 126,00 |
| 20.03.2025 | 326,75 | 333,60 | 324,70 | 330,00 | 2,28% | 867,00 |
| 19.03.2025 | 318,70 | 324,50 | 318,70 | 322,65 | 1,05% | 665,00 |
| 18.03.2025 | 322,70 | 323,55 | 318,40 | 319,30 | -1,50% | 853,00 |
| 17.03.2025 | 323,80 | 325,45 | 321,50 | 324,15 | 1,42% | 629,00 |
| 14.03.2025 | 321,95 | 324,45 | 318,60 | 319,60 | -0,75% | 226,00 |
| 13.03.2025 | 332,35 | 334,80 | 321,75 | 322,00 | -4,15% | 353,00 |
| 12.03.2025 | 338,85 | 340,75 | 332,00 | 335,95 | -0,09% | 260,00 |
| 11.03.2025 | 342,45 | 344,75 | 336,25 | 336,25 | -3,85% | 843,00 |
| 10.03.2025 | 343,15 | 351,80 | 343,15 | 349,70 | 2,12% | 470,00 |
| 07.03.2025 | 353,10 | 353,20 | 342,10 | 342,45 | -4,16% | 294,00 |
| 06.03.2025 | 356,05 | 358,80 | 352,50 | 357,30 | 0,73% | 395,00 |
| 05.03.2025 | 356,15 | 358,50 | 353,30 | 354,70 | -1,76% | 206,00 |
| 04.03.2025 | 369,05 | 370,10 | 360,30 | 361,05 | -3,68% | 589,00 |
| 03.03.2025 | 394,85 | 394,85 | 374,55 | 374,85 | -0,53% | 212,00 |
| 28.02.2025 | 377,90 | 379,55 | 375,90 | 376,85 | -0,58% | 332,00 |
| 27.02.2025 | 375,15 | 379,05 | 372,55 | 379,05 | 0,24% | 540,00 |
| 26.02.2025 | 375,05 | 381,85 | 370,75 | 378,15 | 0,59% | 372,00 |
| 25.02.2025 | 360,95 | 378,40 | 356,00 | 375,95 | 2,66% | 2.014,00 |
| 24.02.2025 | 368,40 | 371,15 | 361,80 | 366,20 | -1,95% | 472,00 |
| 21.02.2025 | 377,00 | 379,25 | 373,35 | 373,50 | -0,13% | 223,00 |
| 20.02.2025 | 377,50 | 378,65 | 374,00 | 374,00 | -1,40% | 336,00 |
| 19.02.2025 | 385,35 | 385,60 | 379,30 | 379,30 | -1,57% | 415,00 |
| 18.02.2025 | 392,00 | 393,85 | 385,15 | 385,35 | -1,46% | 629,00 |
| 17.02.2025 | 393,80 | 395,45 | 389,80 | 391,05 | -0,14% | 62,00 |
| 14.02.2025 | 393,90 | 397,60 | 391,60 | 391,60 | -0,66% | 371,00 |
| 13.02.2025 | 390,70 | 394,90 | 388,50 | 394,20 | 0,93% | 277,00 |
| 12.02.2025 | 400,40 | 402,20 | 388,65 | 390,55 | -2,69% | 620,00 |
| 11.02.2025 | 399,65 | 402,00 | 399,65 | 401,35 | 0,48% | 381,00 |
| 10.02.2025 | 395,10 | 401,05 | 395,10 | 399,45 | 1,13% | 145,00 |
| 07.02.2025 | 400,50 | 401,80 | 394,10 | 395,00 | -1,47% | 523,00 |
| 06.02.2025 | 401,15 | 402,30 | 399,45 | 400,90 | 1,34% | 498,00 |
| 05.02.2025 | 395,30 | 397,20 | 391,55 | 395,60 | 0,28% | 204,00 |
| 04.02.2025 | 397,80 | 397,80 | 393,45 | 394,50 | -0,93% | 239,00 |
| 03.02.2025 | 396,25 | 398,20 | 391,40 | 398,20 | 0,20% | 2.243,00 |
| 31.01.2025 | 400,30 | 402,70 | 397,40 | 397,40 | -0,49% | 120,00 |
| 30.01.2025 | 399,40 | 401,05 | 396,75 | 399,35 | -0,44% | 557,00 |
| 29.01.2025 | 403,35 | 405,00 | 400,10 | 401,10 | 0,05% | 77,00 |
| 28.01.2025 | 407,20 | 408,35 | 400,90 | 400,90 | 0,45% | 162,00 |
| 27.01.2025 | 394,20 | 399,45 | 392,50 | 399,10 | 1,24% | 271,00 |
| 24.01.2025 | 393,25 | 395,35 | 393,15 | 394,20 | -0,42% | 91,00 |
| 23.01.2025 | 395,50 | 395,85 | 392,90 | 395,85 | 0,13% | 277,00 |
| 22.01.2025 | 403,00 | 403,00 | 395,35 | 395,35 | -1,79% | 718,00 |
| 21.01.2025 | 397,90 | 402,55 | 395,95 | 402,55 | 2,46% | 988,00 |
| 20.01.2025 | 394,80 | 397,10 | 392,90 | 392,90 | -1,64% | 203,00 |
| 17.01.2025 | 398,60 | 400,65 | 397,05 | 399,45 | 0,90% | 110,00 |
| 16.01.2025 | 396,65 | 397,15 | 393,50 | 395,90 | 1,09% | 1.115,00 |
| 15.01.2025 | 381,65 | 393,50 | 379,50 | 391,65 | 2,88% | 599,00 |
| 14.01.2025 | 383,80 | 383,80 | 380,70 | 380,70 | -0,08% | 577,00 |
| 13.01.2025 | 383,70 | 387,15 | 380,45 | 381,00 | 0,01% | 904,00 |
| 10.01.2025 | 380,80 | 383,50 | 376,70 | 380,95 | 1,51% | 1.602,00 |
| 09.01.2025 | 376,90 | 376,90 | 374,70 | 375,30 | 0,12% | 122,00 |
| 08.01.2025 | 373,40 | 375,45 | 370,35 | 374,85 | 0,67% | 314,00 |
| 07.01.2025 | 375,35 | 375,70 | 372,35 | 372,35 | -1,29% | 189,00 |
| 06.01.2025 | 375,65 | 378,10 | 374,05 | 377,20 | 0,36% | 196,00 |
| 03.01.2025 | 381,30 | 381,30 | 375,40 | 375,85 | -1,12% | 242,00 |
| 02.01.2025 | 378,50 | 380,10 | 376,95 | 380,10 | 1,50% | 257,00 |
| 30.12.2024 | 373,50 | 376,80 | 373,50 | 374,50 | -0,90% | 99,00 |
| 27.12.2024 | 381,35 | 381,35 | 375,60 | 377,90 | 1,00% | 59,00 |
| 23.12.2024 | 374,60 | 378,25 | 372,35 | 374,15 | 0,00% | 133,00 |
| 20.12.2024 | 366,95 | 374,15 | 365,45 | 374,15 | -0,48% | 489,00 |
| 19.12.2024 | 378,10 | 381,10 | 375,20 | 375,95 | -3,76% | 446,00 |
| 18.12.2024 | 386,65 | 390,65 | 386,60 | 390,65 | 0,14% | 136,00 |
| 17.12.2024 | 387,70 | 393,20 | 387,60 | 390,10 | -1,30% | 262,00 |
| 16.12.2024 | 399,80 | 399,80 | 394,90 | 395,25 | -0,79% | 65,00 |
| 13.12.2024 | 398,65 | 398,65 | 395,40 | 398,40 | 0,87% | 418,00 |
| 12.12.2024 | 401,05 | 402,55 | 394,95 | 394,95 | -2,43% | 186,00 |
| 11.12.2024 | 401,80 | 407,30 | 401,00 | 404,80 | -0,22% | 312,00 |
| 10.12.2024 | 406,00 | 408,05 | 401,05 | 405,70 | -0,21% | 586,00 |
| 09.12.2024 | 407,90 | 411,70 | 405,00 | 406,55 | -0,31% | 674,00 |
| 06.12.2024 | 403,90 | 412,10 | 403,65 | 407,80 | 0,84% | 351,00 |
| 05.12.2024 | 404,30 | 405,65 | 404,30 | 404,40 | -0,33% | 33,00 |
| 04.12.2024 | 408,10 | 410,80 | 405,50 | 405,75 | 0,60% | 323,00 |
| 03.12.2024 | 407,35 | 408,60 | 403,35 | 403,35 | -1,28% | 273,00 |
| 02.12.2024 | 408,85 | 411,80 | 405,25 | 408,60 | 0,43% | 671,00 |
| 29.11.2024 | 405,45 | 406,85 | 405,45 | 406,85 | 0,46% | 70,00 |
| 28.11.2024 | 408,80 | 409,25 | 403,00 | 405,00 | 0,07% | 268,00 |
| 27.11.2024 | 406,00 | 408,30 | 404,70 | 404,70 | -0,12% | 207,00 |
| 26.11.2024 | 406,00 | 409,80 | 404,70 | 405,20 | -0,69% | 182,00 |
| 25.11.2024 | 406,30 | 409,85 | 402,10 | 408,00 | 1,81% | 289,00 |
| 22.11.2024 | 392,50 | 400,75 | 392,50 | 400,75 | 3,29% | 191,00 |
| 21.11.2024 | 377,80 | 388,00 | 377,80 | 388,00 | 1,42% | 202,00 |
| 20.11.2024 | 383,15 | 383,20 | 380,85 | 382,55 | -1,02% | 53,00 |
| 19.11.2024 | 389,55 | 389,55 | 379,00 | 386,50 | -1,00% | 301,00 |
| 18.11.2024 | 389,00 | 390,40 | 385,80 | 390,40 | 1,63% | 366,00 |
| 15.11.2024 | 384,20 | 387,15 | 379,55 | 384,15 | -1,20% | 492,00 |
| 14.11.2024 | 390,00 | 391,70 | 384,50 | 388,80 | 0,34% | 551,00 |
| 13.11.2024 | 380,05 | 387,90 | 378,35 | 387,50 | 1,19% | 566,00 |
| 12.11.2024 | 385,90 | 394,20 | 382,90 | 382,95 | -0,67% | 1.112,00 |
| 11.11.2024 | 380,00 | 386,25 | 380,00 | 385,55 | 2,25% | 828,00 |
| 08.11.2024 | 371,95 | 377,05 | 370,50 | 377,05 | 2,49% | 710,00 |
| 07.11.2024 | 362,90 | 367,90 | 361,20 | 367,90 | 2,54% | 489,00 |