284,850€
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 286,20 | 286,20 | 284,85 | 284,85 | -0,80% | 25,00 |
| 25.03.2026 | 283,55 | 290,65 | 283,55 | 287,15 | 0,60% | 103,00 |
| 24.03.2026 | 284,25 | 285,55 | 283,05 | 285,45 | -0,19% | 399,00 |
| 23.03.2026 | 277,70 | 288,00 | 275,05 | 286,00 | 2,31% | 854,00 |
| 20.03.2026 | 283,20 | 283,60 | 279,30 | 279,55 | -1,36% | 125,00 |
| 19.03.2026 | 290,60 | 290,60 | 283,40 | 283,40 | -2,65% | 274,00 |
| 18.03.2026 | 297,50 | 297,50 | 291,10 | 291,10 | -2,15% | 223,00 |
| 17.03.2026 | 298,95 | 298,95 | 297,50 | 297,50 | -0,15% | 202,00 |
| 16.03.2026 | 297,45 | 298,75 | 295,80 | 297,95 | 0,17% | 128,00 |
| 13.03.2026 | 297,50 | 298,05 | 297,40 | 297,45 | 0,12% | 250,00 |
| 12.03.2026 | 301,35 | 301,35 | 297,10 | 297,10 | -1,90% | 117,00 |
| 11.03.2026 | 307,10 | 308,20 | 302,15 | 302,85 | -1,85% | 555,00 |
| 10.03.2026 | 304,30 | 308,55 | 304,25 | 308,55 | 2,83% | 1.885,00 |
| 09.03.2026 | 306,25 | 306,25 | 299,90 | 300,05 | -2,66% | 120,00 |
| 06.03.2026 | 310,75 | 311,90 | 307,25 | 308,25 | -1,56% | 88,00 |
| 05.03.2026 | 315,20 | 316,70 | 313,15 | 313,15 | -0,60% | 173,00 |
| 04.03.2026 | 314,30 | 315,05 | 312,05 | 315,05 | 0,51% | 9,00 |
| 03.03.2026 | 314,55 | 316,95 | 312,10 | 313,45 | -1,06% | 238,00 |
| 02.03.2026 | 321,20 | 321,50 | 316,80 | 316,80 | -0,69% | 267,00 |
| 27.02.2026 | 320,65 | 320,65 | 316,15 | 319,00 | -0,25% | 35,00 |
| 26.02.2026 | 318,15 | 322,00 | 317,10 | 319,80 | 0,82% | 112,00 |
| 25.02.2026 | 324,70 | 324,70 | 314,95 | 317,20 | -3,72% | 117,00 |
| 24.02.2026 | 319,10 | 331,80 | 319,10 | 329,45 | 3,89% | 312,00 |
| 23.02.2026 | 324,20 | 324,20 | 313,15 | 317,10 | -1,96% | 357,00 |
| 20.02.2026 | 322,85 | 327,15 | 321,10 | 323,45 | 0,37% | 163,00 |
| 19.02.2026 | 322,20 | 324,00 | 322,15 | 322,25 | -0,66% | 72,00 |
| 18.02.2026 | 324,40 | 324,40 | 324,40 | 324,40 | -0,11% | - |
| 17.02.2026 | 330,15 | 330,50 | 324,75 | 324,75 | -2,30% | 73,00 |
| 16.02.2026 | 330,10 | 332,40 | 327,70 | 332,40 | 0,36% | 18,00 |
| 13.02.2026 | 327,15 | 331,20 | 326,80 | 331,20 | 0,00% | 312,00 |
| 12.02.2026 | 329,95 | 334,00 | 328,55 | 331,20 | 1,36% | 314,00 |
| 11.02.2026 | 326,15 | 328,80 | 326,15 | 326,75 | 0,09% | 348,00 |
| 10.02.2026 | 320,90 | 326,45 | 320,90 | 326,45 | 2,46% | 164,00 |
| 09.02.2026 | 325,70 | 325,70 | 317,80 | 318,60 | -2,21% | 149,00 |
| 06.02.2026 | 325,05 | 325,80 | 325,05 | 325,80 | 0,39% | 34,00 |
| 05.02.2026 | 327,40 | 328,20 | 324,55 | 324,55 | -1,77% | 295,00 |
| 04.02.2026 | 321,75 | 330,40 | 321,75 | 330,40 | 1,80% | 343,00 |
| 03.02.2026 | 319,85 | 329,70 | 319,85 | 324,55 | 2,69% | 490,00 |
| 02.02.2026 | 314,50 | 317,35 | 312,90 | 316,05 | 1,64% | 865,00 |
| 30.01.2026 | 308,40 | 311,65 | 308,40 | 310,95 | -1,86% | 45,00 |
| 28.01.2026 | 315,45 | 318,25 | 315,45 | 316,85 | -0,60% | 290,00 |
| 27.01.2026 | 320,80 | 320,80 | 318,75 | 318,75 | -1,86% | 181,00 |
| 26.01.2026 | 323,15 | 325,60 | 323,15 | 324,80 | 0,02% | 102,00 |
| 23.01.2026 | 326,50 | 326,50 | 323,55 | 324,75 | -0,70% | 573,00 |
| 22.01.2026 | 329,35 | 333,00 | 327,00 | 327,05 | 0,43% | 173,00 |
| 21.01.2026 | 319,15 | 326,15 | 316,50 | 325,65 | 2,08% | 102,00 |
| 20.01.2026 | 321,90 | 321,90 | 317,00 | 319,00 | -3,29% | 147,00 |
| 19.01.2026 | 320,40 | 329,95 | 320,40 | 329,85 | 0,17% | 332,00 |
| 16.01.2026 | 327,60 | 330,25 | 325,15 | 329,30 | 0,98% | 139,00 |
| 15.01.2026 | 323,15 | 326,75 | 321,70 | 326,10 | 0,34% | 338,00 |
| 14.01.2026 | 323,25 | 326,00 | 323,05 | 325,00 | 1,10% | 80,00 |
| 13.01.2026 | 320,90 | 322,55 | 319,00 | 321,45 | -0,03% | 264,00 |
| 12.01.2026 | 319,40 | 322,00 | 316,95 | 321,55 | 1,34% | 352,00 |
| 09.01.2026 | 310,50 | 317,40 | 307,55 | 317,30 | 2,50% | 127,00 |
| 08.01.2026 | 299,85 | 309,55 | 298,05 | 309,55 | 2,31% | 392,00 |
| 07.01.2026 | 299,05 | 304,25 | 299,05 | 302,55 | 1,99% | 268,00 |
| 06.01.2026 | 293,65 | 296,65 | 292,00 | 296,65 | 0,75% | 92,00 |
| 05.01.2026 | 294,85 | 295,50 | 293,70 | 294,45 | -0,54% | 383,00 |
| 02.01.2026 | 294,95 | 296,05 | 292,00 | 296,05 | 0,27% | 326,00 |
| 30.12.2025 | 295,60 | 295,75 | 294,65 | 295,25 | 0,31% | 60,00 |
| 29.12.2025 | 295,90 | 297,30 | 294,25 | 294,35 | 0,62% | 552,00 |
| 23.12.2025 | 295,90 | 295,90 | 291,15 | 292,55 | -1,00% | 206,00 |
| 22.12.2025 | 294,15 | 295,50 | 293,45 | 295,50 | -0,39% | 636,00 |
| 19.12.2025 | 303,30 | 303,35 | 296,65 | 296,65 | -3,48% | 91,00 |
| 18.12.2025 | 303,85 | 311,55 | 303,80 | 307,35 | 1,27% | 278,00 |
| 17.12.2025 | 299,95 | 303,50 | 299,95 | 303,50 | 0,70% | 171,00 |
| 16.12.2025 | 302,00 | 303,20 | 301,40 | 301,40 | -1,25% | 62,00 |
| 15.12.2025 | 308,15 | 308,15 | 305,10 | 305,20 | -0,21% | 151,00 |
| 12.12.2025 | 306,60 | 307,10 | 305,55 | 305,85 | -0,59% | 243,00 |
| 11.12.2025 | 300,05 | 307,65 | 298,60 | 307,65 | 3,53% | 160,00 |
| 10.12.2025 | 295,15 | 298,70 | 295,15 | 297,15 | -1,25% | 545,00 |
| 09.12.2025 | 301,55 | 303,70 | 292,60 | 300,90 | 0,17% | 375,00 |
| 08.12.2025 | 304,00 | 304,75 | 297,35 | 300,40 | -0,86% | 354,00 |
| 05.12.2025 | 301,35 | 303,10 | 300,75 | 303,00 | 0,15% | 270,00 |
| 04.12.2025 | 306,35 | 306,35 | 302,55 | 302,55 | -1,72% | 167,00 |
| 03.12.2025 | 302,05 | 307,95 | 302,05 | 307,85 | 1,13% | 205,00 |
| 02.12.2025 | 305,50 | 308,65 | 304,25 | 304,40 | -1,98% | 164,00 |
| 01.12.2025 | 305,90 | 310,55 | 305,90 | 310,55 | 0,80% | 590,00 |
| 28.11.2025 | 307,05 | 308,15 | 306,25 | 308,10 | 0,75% | 236,00 |
| 27.11.2025 | 303,05 | 306,80 | 302,50 | 305,80 | -0,10% | 273,00 |
| 26.11.2025 | 302,55 | 306,10 | 302,55 | 306,10 | 2,14% | 484,00 |
| 25.11.2025 | 293,70 | 299,70 | 288,00 | 299,70 | 1,63% | 777,00 |
| 24.11.2025 | 299,85 | 299,85 | 294,90 | 294,90 | -0,92% | 150,00 |
| 21.11.2025 | 290,95 | 297,65 | 289,70 | 297,65 | 2,14% | 86,00 |
| 20.11.2025 | 293,00 | 293,00 | 290,85 | 291,40 | 1,46% | 136,00 |
| 19.11.2025 | 292,10 | 294,35 | 287,20 | 287,20 | -3,88% | 529,00 |
| 18.11.2025 | 303,25 | 303,25 | 294,60 | 298,80 | -4,12% | 448,00 |
| 17.11.2025 | 314,00 | 314,60 | 310,90 | 311,65 | -0,38% | 491,00 |
| 14.11.2025 | 314,55 | 315,45 | 311,00 | 312,85 | -1,87% | 600,00 |
| 13.11.2025 | 320,25 | 320,25 | 318,60 | 318,80 | -0,05% | 142,00 |
| 12.11.2025 | 323,60 | 324,05 | 318,95 | 318,95 | -0,82% | 785,00 |
| 11.11.2025 | 320,40 | 321,60 | 320,00 | 321,60 | 2,13% | 162,00 |
| 10.11.2025 | 319,60 | 322,40 | 314,90 | 314,90 | -2,27% | 147,00 |
| 07.11.2025 | 320,35 | 322,20 | 319,10 | 322,20 | 0,66% | 89,00 |
| 06.11.2025 | 324,95 | 324,95 | 320,10 | 320,10 | -1,54% | 98,00 |
| 05.11.2025 | 332,95 | 334,05 | 325,10 | 325,10 | -1,89% | 85,00 |
| 04.11.2025 | 326,35 | 331,35 | 325,95 | 331,35 | 1,47% | 397,00 |
| 03.11.2025 | 330,50 | 330,70 | 326,25 | 326,55 | -0,97% | 335,00 |
| 31.10.2025 | 326,50 | 330,00 | 325,95 | 329,75 | -0,39% | 1.991,00 |
| 30.10.2025 | 325,50 | 332,50 | 323,95 | 331,05 | 0,38% | 315,00 |