273,725€
1,08%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 276,25 | 276,25 | 275,00 | 275,00 | 1,55% | 12,00 |
| 06.05.2026 | 269,20 | 275,55 | 269,20 | 270,80 | 0,22% | 212,00 |
| 05.05.2026 | 267,35 | 270,20 | 267,35 | 270,20 | -1,78% | 14,00 |
| 04.05.2026 | 275,55 | 275,55 | 274,50 | 275,10 | -1,89% | 249,00 |
| 30.04.2026 | 275,10 | 280,40 | 275,10 | 280,40 | 3,74% | 5,00 |
| 29.04.2026 | 281,05 | 281,05 | 270,30 | 270,30 | -3,14% | 152,00 |
| 28.04.2026 | 282,95 | 284,90 | 278,75 | 279,05 | -2,34% | 87,00 |
| 27.04.2026 | 285,75 | 285,75 | 285,75 | 285,75 | -0,94% | - |
| 24.04.2026 | 290,80 | 290,80 | 288,45 | 288,45 | 0,44% | 40,00 |
| 23.04.2026 | 288,10 | 288,35 | 287,20 | 287,20 | -0,93% | 74,00 |
| 22.04.2026 | 293,45 | 296,35 | 289,90 | 289,90 | -2,98% | 191,00 |
| 21.04.2026 | 297,80 | 298,80 | 296,00 | 298,80 | 2,72% | 54,00 |
| 20.04.2026 | 296,35 | 297,60 | 290,90 | 290,90 | 1,57% | 58,00 |
| 17.04.2026 | 286,40 | 286,40 | 286,40 | 286,40 | -0,69% | 12,00 |
| 16.04.2026 | 288,40 | 288,40 | 288,40 | 288,40 | -0,31% | 1,00 |
| 15.04.2026 | 289,85 | 289,85 | 289,30 | 289,30 | -0,43% | 43,00 |
| 14.04.2026 | 289,25 | 290,55 | 288,00 | 290,55 | 2,29% | 30,00 |
| 13.04.2026 | 287,80 | 287,80 | 281,80 | 284,05 | -0,66% | 82,00 |
| 10.04.2026 | 290,50 | 291,50 | 285,95 | 285,95 | 0,19% | 23,00 |
| 09.04.2026 | 287,15 | 287,15 | 285,40 | 285,40 | 1,19% | 30,00 |
| 08.04.2026 | 280,85 | 282,05 | 280,85 | 282,05 | 2,92% | 30,00 |
| 07.04.2026 | 280,80 | 280,80 | 272,95 | 274,05 | -2,65% | 70,00 |
| 02.04.2026 | 281,50 | 281,50 | 281,50 | 281,50 | -1,12% | - |
| 01.04.2026 | 284,70 | 284,70 | 284,70 | 284,70 | 0,55% | 50,00 |
| 31.03.2026 | 283,15 | 283,15 | 283,15 | 283,15 | 0,11% | - |
| 30.03.2026 | 279,20 | 282,85 | 279,20 | 282,85 | 1,27% | 139,00 |
| 27.03.2026 | 285,10 | 285,10 | 279,30 | 279,30 | -1,57% | 87,00 |
| 26.03.2026 | 285,80 | 286,25 | 283,00 | 283,75 | -1,06% | 274,00 |
| 25.03.2026 | 286,15 | 286,80 | 286,15 | 286,80 | 0,33% | 200,00 |
| 24.03.2026 | 285,05 | 285,95 | 284,15 | 285,85 | 0,28% | 66,00 |
| 23.03.2026 | 276,95 | 285,05 | 276,35 | 285,05 | 3,71% | 140,00 |
| 20.03.2026 | 285,15 | 285,15 | 274,85 | 274,85 | -4,48% | 59,00 |
| 19.03.2026 | 289,00 | 289,00 | 287,75 | 287,75 | -1,34% | 12,00 |
| 18.03.2026 | 298,00 | 298,00 | 291,55 | 291,65 | -1,57% | 90,00 |
| 17.03.2026 | 296,30 | 296,30 | 296,30 | 296,30 | 0,68% | - |
| 16.03.2026 | 298,00 | 298,00 | 294,30 | 294,30 | -0,37% | 5,00 |
| 13.03.2026 | 294,20 | 295,60 | 294,20 | 295,40 | -0,87% | 100,00 |
| 12.03.2026 | 298,60 | 298,80 | 298,00 | 298,00 | -2,87% | 146,00 |
| 11.03.2026 | 307,00 | 307,00 | 306,50 | 306,80 | 0,79% | 167,00 |
| 10.03.2026 | 304,50 | 305,80 | 302,90 | 304,40 | 0,13% | 50,00 |
| 09.03.2026 | 303,75 | 305,60 | 303,75 | 304,00 | -0,33% | 65,00 |
| 06.03.2026 | 311,10 | 313,55 | 305,00 | 305,00 | -1,95% | 62,00 |
| 05.03.2026 | 316,70 | 318,30 | 311,05 | 311,05 | -0,11% | 106,00 |
| 04.03.2026 | 313,40 | 313,45 | 311,40 | 311,40 | -0,99% | 33,00 |
| 03.03.2026 | 314,50 | 314,50 | 314,50 | 314,50 | -0,21% | - |
| 02.03.2026 | 319,10 | 320,10 | 313,70 | 315,15 | 0,17% | 163,00 |
| 27.02.2026 | 316,45 | 317,40 | 314,60 | 314,60 | -2,09% | 145,00 |
| 26.02.2026 | 316,85 | 321,30 | 316,85 | 321,30 | 0,85% | 13,00 |
| 25.02.2026 | 324,95 | 324,95 | 314,15 | 318,60 | -2,91% | 205,00 |
| 24.02.2026 | 319,15 | 330,55 | 314,80 | 328,15 | 5,74% | 212,00 |
| 23.02.2026 | 320,90 | 321,70 | 310,35 | 310,35 | -4,17% | 94,00 |
| 20.02.2026 | 323,65 | 323,85 | 319,55 | 323,85 | 1,16% | 772,00 |
| 19.02.2026 | 324,95 | 324,95 | 320,15 | 320,15 | -0,96% | 50,00 |
| 18.02.2026 | 323,25 | 323,25 | 323,25 | 323,25 | -0,20% | - |
| 17.02.2026 | 328,20 | 333,25 | 322,05 | 323,90 | -1,76% | 24,00 |
| 16.02.2026 | 329,75 | 330,20 | 329,70 | 329,70 | 0,90% | 11,00 |
| 13.02.2026 | 328,10 | 328,10 | 326,30 | 326,75 | -1,66% | 153,00 |
| 12.02.2026 | 329,20 | 332,25 | 327,80 | 332,25 | 1,45% | 70,00 |
| 11.02.2026 | 326,70 | 330,25 | 321,80 | 327,50 | 0,14% | 185,00 |
| 10.02.2026 | 319,05 | 327,05 | 319,05 | 327,05 | 3,55% | 20,00 |
| 09.02.2026 | 324,25 | 326,00 | 315,85 | 315,85 | -3,16% | 65,00 |
| 06.02.2026 | 322,65 | 326,15 | 322,65 | 326,15 | 1,19% | 1,00 |
| 05.02.2026 | 327,50 | 327,80 | 320,50 | 322,30 | -1,77% | 81,00 |
| 04.02.2026 | 322,20 | 328,10 | 322,20 | 328,10 | 1,88% | 5,00 |
| 03.02.2026 | 319,95 | 322,05 | 319,25 | 322,05 | 0,64% | 121,00 |
| 02.02.2026 | 311,60 | 320,00 | 311,60 | 320,00 | 2,32% | 71,00 |
| 30.01.2026 | 308,20 | 312,75 | 308,20 | 312,75 | 0,96% | 45,00 |
| 29.01.2026 | 313,65 | 316,35 | 308,35 | 309,77 | -0,07% | 13,00 |
| 28.01.2026 | 317,70 | 317,70 | 310,00 | 310,00 | -3,02% | 51,00 |
| 27.01.2026 | 325,80 | 325,80 | 319,65 | 319,65 | -1,07% | 115,00 |
| 26.01.2026 | 323,10 | 323,10 | 323,10 | 323,10 | 0,39% | - |
| 23.01.2026 | 324,15 | 324,45 | 321,85 | 321,85 | -2,47% | 73,00 |
| 22.01.2026 | 328,60 | 330,00 | 328,40 | 330,00 | 0,61% | 36,00 |
| 21.01.2026 | 320,35 | 328,00 | 318,65 | 328,00 | 3,37% | 107,00 |
| 20.01.2026 | 322,80 | 322,80 | 317,30 | 317,30 | -2,20% | 42,00 |
| 19.01.2026 | 323,10 | 324,45 | 323,10 | 324,45 | -1,11% | 4,00 |
| 16.01.2026 | 326,60 | 328,10 | 324,35 | 328,10 | 1,50% | 90,00 |
| 15.01.2026 | 322,60 | 325,95 | 321,95 | 323,25 | 0,70% | 139,00 |
| 14.01.2026 | 324,55 | 324,55 | 320,60 | 321,00 | 0,14% | 16,00 |
| 13.01.2026 | 320,55 | 320,55 | 320,55 | 320,55 | -0,43% | - |
| 12.01.2026 | 317,95 | 321,95 | 317,95 | 321,95 | 3,26% | 89,00 |
| 09.01.2026 | 310,50 | 311,80 | 309,00 | 311,80 | 1,40% | 107,00 |
| 08.01.2026 | 297,75 | 307,50 | 296,95 | 307,50 | 3,02% | 235,00 |
| 07.01.2026 | 298,15 | 304,80 | 298,15 | 298,50 | 0,56% | 239,00 |
| 06.01.2026 | 292,50 | 298,65 | 292,50 | 296,85 | 1,99% | 64,00 |
| 05.01.2026 | 296,05 | 296,35 | 291,05 | 291,05 | -1,24% | 73,00 |
| 02.01.2026 | 292,65 | 294,70 | 292,65 | 294,70 | 0,12% | 64,00 |
| 30.12.2025 | 294,35 | 294,35 | 294,35 | 294,35 | 0,12% | - |
| 29.12.2025 | 295,95 | 295,95 | 294,00 | 294,00 | 0,70% | 71,00 |
| 23.12.2025 | 293,20 | 294,85 | 291,95 | 291,95 | -0,97% | 35,00 |
| 22.12.2025 | 296,00 | 296,00 | 292,00 | 294,80 | -0,27% | 448,00 |
| 19.12.2025 | 302,70 | 304,45 | 295,60 | 295,60 | -3,08% | 138,00 |
| 18.12.2025 | 303,70 | 309,55 | 303,70 | 305,00 | 1,75% | 64,00 |
| 17.12.2025 | 300,85 | 302,15 | 299,75 | 299,75 | -0,48% | 75,00 |
| 16.12.2025 | 301,55 | 304,10 | 301,20 | 301,20 | -1,71% | 153,00 |
| 15.12.2025 | 306,45 | 306,45 | 306,45 | 306,45 | 0,51% | - |
| 12.12.2025 | 303,65 | 304,90 | 303,65 | 304,90 | 0,10% | 25,00 |
| 11.12.2025 | 299,15 | 305,40 | 298,65 | 304,60 | 2,77% | 84,00 |
| 10.12.2025 | 296,05 | 296,45 | 296,05 | 296,40 | 0,42% | 56,00 |
| 09.12.2025 | 299,95 | 299,95 | 295,15 | 295,15 | -0,67% | 61,00 |