267,700€
-1,91%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 270,55 | 271,70 | 267,20 | 267,70 | -1,91% | 663,00 |
| 08.09.2026 | 274,35 | 275,85 | 271,30 | 272,90 | -1,07% | 332,00 |
| 07.09.2026 | 276,50 | 276,95 | 273,10 | 275,85 | 0,35% | 147,00 |
| 04.09.2026 | 272,90 | 276,70 | 270,90 | 274,90 | 0,60% | 424,00 |
| 03.09.2026 | 274,00 | 274,25 | 271,65 | 273,25 | -1,09% | 881,00 |
| 02.09.2026 | 274,95 | 277,95 | 274,95 | 276,25 | -0,38% | 344,00 |
| 01.09.2026 | 283,65 | 283,65 | 277,30 | 277,30 | -1,82% | 144,00 |
| 31.08.2026 | 282,65 | 283,40 | 282,45 | 282,45 | -0,30% | 10,00 |
| 28.08.2026 | 282,75 | 284,20 | 282,75 | 283,30 | -0,47% | 197,00 |
| 27.08.2026 | 289,35 | 289,35 | 284,65 | 284,65 | -1,56% | 195,00 |
| 26.08.2026 | 288,75 | 290,35 | 287,60 | 289,15 | 0,42% | 471,00 |
| 25.08.2026 | 290,10 | 290,10 | 287,95 | 287,95 | -0,55% | 14,00 |
| 24.08.2026 | 287,25 | 290,90 | 287,20 | 289,55 | 0,54% | 177,00 |
| 21.08.2026 | 286,10 | 289,85 | 286,10 | 288,00 | -0,21% | 37,00 |
| 20.08.2026 | 293,45 | 293,45 | 285,05 | 288,60 | -2,63% | 381,00 |
| 19.08.2026 | 291,40 | 298,90 | 288,45 | 296,40 | 1,11% | 1.652,00 |
| 18.08.2026 | 294,00 | 300,40 | 287,50 | 293,15 | 1,02% | 1.312,00 |
| 17.08.2026 | 292,85 | 292,95 | 289,20 | 290,20 | -0,65% | 192,00 |
| 14.08.2026 | 294,25 | 294,25 | 292,10 | 292,10 | -4,64% | 78,00 |
| 12.08.2026 | 305,70 | 306,30 | 303,95 | 306,30 | -0,63% | 106,00 |
| 11.08.2026 | 303,05 | 309,85 | 303,05 | 308,25 | 1,85% | 170,00 |
| 10.08.2026 | 306,05 | 308,35 | 302,10 | 302,65 | -0,77% | 147,00 |
| 07.08.2026 | 303,95 | 306,50 | 303,65 | 305,00 | 0,44% | 251,00 |
| 06.08.2026 | 307,40 | 307,50 | 303,65 | 303,65 | -0,54% | 198,00 |
| 05.08.2026 | 302,00 | 305,30 | 302,00 | 305,30 | 1,50% | 145,00 |
| 04.08.2026 | 295,40 | 300,80 | 295,40 | 300,80 | 3,55% | 56,00 |
| 03.08.2026 | 290,70 | 296,00 | 289,15 | 290,50 | 1,04% | 194,00 |
| 31.07.2026 | 288,35 | 289,40 | 287,45 | 287,50 | -0,55% | 129,00 |
| 30.07.2026 | 296,80 | 296,80 | 289,00 | 289,10 | -3,33% | 216,00 |
| 29.07.2026 | 301,80 | 304,35 | 296,55 | 299,05 | -1,55% | 154,00 |
| 28.07.2026 | 297,20 | 306,45 | 297,20 | 303,75 | 2,05% | 622,00 |
| 27.07.2026 | 291,25 | 300,00 | 291,25 | 297,65 | 2,29% | 346,00 |
| 24.07.2026 | 285,20 | 291,85 | 285,20 | 291,00 | 1,78% | 237,00 |
| 23.07.2026 | 291,40 | 291,40 | 285,00 | 285,90 | -1,63% | 622,00 |
| 22.07.2026 | 289,95 | 293,70 | 289,35 | 290,65 | 0,71% | 593,00 |
| 21.07.2026 | 290,00 | 290,00 | 288,50 | 288,60 | -1,10% | 12,00 |
| 20.07.2026 | 297,15 | 297,50 | 291,80 | 291,80 | -3,70% | 330,00 |
| 17.07.2026 | 304,25 | 308,65 | 303,00 | 303,00 | -0,64% | 103,00 |
| 16.07.2026 | 298,70 | 305,05 | 298,70 | 304,95 | 1,16% | 101,00 |
| 15.07.2026 | 291,85 | 302,70 | 291,85 | 301,45 | 1,84% | 445,00 |
| 14.07.2026 | 294,30 | 298,00 | 294,30 | 296,00 | -0,44% | 381,00 |
| 13.07.2026 | 298,85 | 301,70 | 297,30 | 297,30 | -0,85% | 107,00 |
| 10.07.2026 | 297,15 | 299,85 | 297,15 | 299,85 | 1,06% | 94,00 |
| 09.07.2026 | 294,20 | 296,70 | 294,20 | 296,70 | 1,19% | 68,00 |
| 08.07.2026 | 300,20 | 300,20 | 291,95 | 293,20 | -3,30% | 481,00 |
| 07.07.2026 | 307,55 | 308,00 | 303,20 | 303,20 | -0,57% | 13,00 |
| 06.07.2026 | 311,95 | 312,80 | 304,95 | 304,95 | -1,77% | 247,00 |
| 03.07.2026 | 310,20 | 310,45 | 309,50 | 310,45 | 0,36% | 35,00 |
| 02.07.2026 | 308,75 | 309,35 | 304,10 | 309,35 | -0,74% | 361,00 |
| 01.07.2026 | 310,00 | 312,65 | 308,15 | 311,65 | 1,22% | 571,00 |
| 30.06.2026 | 306,35 | 308,05 | 306,35 | 307,90 | 1,18% | 181,00 |
| 29.06.2026 | 304,95 | 306,70 | 303,80 | 304,30 | -0,59% | 322,00 |
| 26.06.2026 | 305,10 | 306,10 | 303,80 | 306,10 | 0,94% | 307,00 |
| 25.06.2026 | 300,35 | 305,45 | 300,05 | 303,25 | 0,85% | 326,00 |
| 24.06.2026 | 287,65 | 300,70 | 286,00 | 300,70 | 4,70% | 455,00 |
| 23.06.2026 | 285,35 | 287,70 | 279,85 | 287,20 | -0,76% | 616,00 |
| 22.06.2026 | 290,35 | 291,25 | 286,40 | 289,40 | 0,02% | 213,00 |
| 19.06.2026 | 292,00 | 292,00 | 289,35 | 289,35 | 0,64% | 35,00 |
| 18.06.2026 | 286,80 | 287,50 | 286,20 | 287,50 | -1,39% | 24,00 |
| 17.06.2026 | 290,10 | 292,80 | 290,00 | 291,55 | 0,62% | 353,00 |
| 16.06.2026 | 285,60 | 291,40 | 285,60 | 289,75 | 0,73% | 142,00 |
| 15.06.2026 | 287,65 | 288,60 | 285,60 | 287,65 | 1,66% | 345,00 |
| 12.06.2026 | 282,95 | 284,95 | 282,05 | 282,95 | 1,49% | 261,00 |
| 11.06.2026 | 279,55 | 279,80 | 278,80 | 278,80 | 0,07% | 110,00 |
| 10.06.2026 | 276,90 | 279,05 | 276,00 | 278,60 | 0,63% | 300,00 |
| 09.06.2026 | 270,95 | 277,60 | 267,90 | 276,85 | 2,25% | 219,00 |
| 08.06.2026 | 269,60 | 271,30 | 268,10 | 270,75 | 0,56% | 145,00 |
| 05.06.2026 | 266,95 | 269,60 | 266,95 | 269,25 | 0,71% | 65,00 |
| 04.06.2026 | 269,15 | 274,90 | 267,15 | 267,35 | -1,00% | 288,00 |
| 03.06.2026 | 266,10 | 270,05 | 265,85 | 270,05 | 1,60% | 23,00 |
| 02.06.2026 | 267,70 | 267,70 | 265,80 | 265,80 | 0,17% | 371,00 |
| 01.06.2026 | 272,80 | 272,80 | 265,35 | 265,35 | -3,26% | 335,00 |
| 29.05.2026 | 276,10 | 276,40 | 274,10 | 274,30 | 0,04% | 165,00 |
| 28.05.2026 | 272,80 | 275,60 | 271,60 | 274,20 | 0,20% | 461,00 |
| 27.05.2026 | 266,45 | 275,60 | 266,45 | 273,65 | 2,61% | 392,00 |
| 26.05.2026 | 272,45 | 272,45 | 266,45 | 266,70 | -1,59% | 201,00 |
| 25.05.2026 | 272,95 | 272,95 | 271,00 | 271,00 | 0,54% | 7,00 |
| 22.05.2026 | 271,25 | 271,30 | 269,50 | 269,55 | 1,22% | 168,00 |
| 21.05.2026 | 267,25 | 267,75 | 266,00 | 266,30 | 0,70% | 256,00 |
| 20.05.2026 | 260,60 | 264,45 | 257,00 | 264,45 | 1,89% | 467,00 |
| 19.05.2026 | 260,20 | 260,55 | 250,00 | 259,55 | 0,46% | 1.507,00 |
| 18.05.2026 | 255,25 | 259,90 | 254,60 | 258,35 | 0,39% | 404,00 |
| 15.05.2026 | 261,70 | 262,90 | 257,00 | 257,35 | -1,23% | 617,00 |
| 14.05.2026 | 259,80 | 261,55 | 258,40 | 260,55 | 1,52% | 547,00 |
| 13.05.2026 | 265,90 | 265,90 | 256,65 | 256,65 | -3,48% | 471,00 |
| 12.05.2026 | 265,40 | 267,60 | 264,60 | 265,90 | -0,15% | 297,00 |
| 11.05.2026 | 270,05 | 270,05 | 266,30 | 266,30 | -2,54% | 735,00 |
| 08.05.2026 | 275,55 | 275,55 | 272,95 | 273,25 | -0,85% | 172,00 |
| 07.05.2026 | 275,75 | 277,60 | 274,85 | 275,60 | 0,75% | 231,00 |
| 06.05.2026 | 269,05 | 275,75 | 269,05 | 273,55 | 1,75% | 261,00 |
| 05.05.2026 | 267,65 | 269,50 | 265,80 | 268,85 | -0,79% | 356,00 |
| 04.05.2026 | 278,25 | 278,45 | 271,00 | 271,00 | -3,20% | 114,00 |
| 30.04.2026 | 276,55 | 280,40 | 274,95 | 279,95 | 2,17% | 143,00 |
| 29.04.2026 | 280,90 | 280,90 | 272,85 | 274,00 | -2,66% | 351,00 |
| 28.04.2026 | 285,10 | 286,85 | 281,50 | 281,50 | -1,12% | 53,00 |
| 27.04.2026 | 284,10 | 285,55 | 284,10 | 284,70 | -1,56% | 46,00 |
| 24.04.2026 | 288,95 | 289,20 | 288,95 | 289,20 | -0,33% | 44,00 |
| 23.04.2026 | 289,30 | 290,80 | 288,70 | 290,15 | -0,48% | 125,00 |
| 22.04.2026 | 293,65 | 295,65 | 291,55 | 291,55 | -1,49% | 87,00 |
| 21.04.2026 | 299,35 | 299,40 | 295,95 | 295,95 | 0,32% | 125,00 |