314,900€
0,33%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 316,80 | 321,60 | 314,80 | 321,60 | 2,47% | 45,00 |
| 11.11.2026 | 313,85 | 313,85 | 313,85 | 313,85 | 0,26% | - |
| 10.11.2026 | 314,00 | 314,00 | 313,05 | 313,05 | -0,95% | 2,00 |
| 09.11.2026 | 307,05 | 316,05 | 307,05 | 316,05 | 3,45% | 164,00 |
| 06.11.2026 | 306,85 | 309,20 | 305,50 | 305,50 | -1,24% | 29,00 |
| 05.11.2026 | 316,25 | 318,00 | 309,35 | 309,35 | 4,74% | 36,00 |
| 04.11.2026 | 295,75 | 295,75 | 295,35 | 295,35 | -0,76% | 51,00 |
| 03.11.2026 | 302,75 | 302,75 | 297,60 | 297,60 | 0,35% | 230,00 |
| 02.11.2026 | 296,55 | 296,55 | 296,55 | 296,55 | 1,25% | 137,00 |
| 30.10.2026 | 292,90 | 292,90 | 292,90 | 292,90 | 1,63% | - |
| 29.10.2026 | 287,50 | 288,20 | 287,50 | 288,20 | 1,26% | 47,00 |
| 28.10.2026 | 283,95 | 286,30 | 283,95 | 284,60 | -0,11% | 40,00 |
| 27.10.2026 | 284,90 | 284,90 | 284,90 | 284,90 | 0,07% | - |
| 26.10.2026 | 286,75 | 286,75 | 283,60 | 284,70 | -1,68% | 79,00 |
| 23.10.2026 | 290,80 | 290,80 | 289,55 | 289,55 | -0,17% | 73,00 |
| 22.10.2026 | 278,40 | 290,05 | 278,40 | 290,05 | 4,65% | 30,00 |
| 21.10.2026 | 280,35 | 282,35 | 277,15 | 277,15 | -2,08% | 103,00 |
| 20.10.2026 | 277,40 | 283,25 | 274,90 | 283,05 | 3,81% | 192,00 |
| 19.10.2026 | 275,15 | 275,15 | 272,10 | 272,65 | -0,46% | 92,00 |
| 16.10.2026 | 273,90 | 273,90 | 273,90 | 273,90 | -0,94% | 39,00 |
| 15.10.2026 | 261,75 | 276,50 | 261,75 | 276,50 | 5,27% | 23,00 |
| 14.10.2026 | 261,40 | 263,60 | 261,40 | 262,65 | -0,10% | 18,00 |
| 13.10.2026 | 260,70 | 262,90 | 260,70 | 262,90 | 1,25% | 60,00 |
| 12.10.2026 | 259,50 | 260,75 | 259,50 | 259,65 | -2,33% | 208,00 |
| 09.10.2026 | 262,75 | 265,85 | 262,25 | 265,85 | 3,04% | 97,00 |
| 08.10.2026 | 253,85 | 258,00 | 253,85 | 258,00 | 1,38% | 40,00 |
| 07.10.2026 | 254,45 | 257,10 | 254,45 | 254,50 | 0,39% | 177,00 |
| 06.10.2026 | 250,50 | 253,50 | 250,50 | 253,50 | 0,90% | 20,00 |
| 05.10.2026 | 251,50 | 252,25 | 250,95 | 251,25 | -0,06% | 71,00 |
| 02.10.2026 | 252,65 | 252,65 | 251,40 | 251,40 | 0,56% | 120,00 |
| 01.10.2026 | 250,00 | 250,00 | 250,00 | 250,00 | -1,24% | 25,00 |
| 30.09.2026 | 253,15 | 253,15 | 253,15 | 253,15 | -0,55% | - |
| 29.09.2026 | 254,05 | 256,50 | 254,05 | 254,55 | -0,10% | 159,00 |
| 28.09.2026 | 255,75 | 256,40 | 254,80 | 254,80 | 0,41% | 40,00 |
| 25.09.2026 | 255,90 | 255,90 | 253,75 | 253,75 | -2,33% | 296,00 |
| 24.09.2026 | 259,20 | 259,80 | 259,15 | 259,80 | -0,44% | 55,00 |
| 23.09.2026 | 266,35 | 266,35 | 260,95 | 260,95 | 0,25% | 11,00 |
| 22.09.2026 | 258,35 | 261,00 | 258,35 | 260,30 | -0,46% | 16,00 |
| 21.09.2026 | 263,45 | 263,45 | 259,90 | 261,50 | -1,04% | 310,00 |
| 18.09.2026 | 263,10 | 264,90 | 262,15 | 264,25 | 0,06% | 522,00 |
| 17.09.2026 | 263,80 | 264,40 | 263,80 | 264,10 | -0,34% | 176,00 |
| 16.09.2026 | 264,00 | 265,00 | 264,00 | 265,00 | 0,74% | 106,00 |
| 15.09.2026 | 270,00 | 270,00 | 263,05 | 263,05 | -2,28% | 17,00 |
| 14.09.2026 | 265,15 | 269,20 | 265,15 | 269,20 | 1,68% | 43,00 |
| 11.09.2026 | 263,10 | 265,45 | 263,10 | 264,75 | -0,09% | 7,00 |
| 10.09.2026 | 266,20 | 266,20 | 265,00 | 265,00 | -0,11% | 7,00 |
| 09.09.2026 | 269,45 | 269,45 | 265,30 | 265,30 | -3,42% | 58,00 |
| 08.09.2026 | 273,55 | 274,80 | 273,55 | 274,70 | -0,20% | 162,00 |
| 07.09.2026 | 275,25 | 275,25 | 275,25 | 275,25 | 0,00% | - |
| 04.09.2026 | 272,70 | 275,25 | 272,70 | 275,25 | 1,12% | 2,00 |
| 03.09.2026 | 271,40 | 274,85 | 271,40 | 272,20 | -1,25% | 189,00 |
| 02.09.2026 | 274,75 | 278,35 | 274,75 | 275,65 | 0,24% | 91,00 |
| 01.09.2026 | 281,45 | 282,25 | 275,00 | 275,00 | -2,65% | 169,00 |
| 31.08.2026 | 285,40 | 285,40 | 282,50 | 282,50 | 0,68% | 214,00 |
| 28.08.2026 | 280,90 | 283,70 | 280,60 | 280,60 | -0,71% | 95,00 |
| 27.08.2026 | 286,95 | 286,95 | 282,60 | 282,60 | -2,70% | 6,00 |
| 26.08.2026 | 288,65 | 290,45 | 288,60 | 290,45 | 2,27% | 52,00 |
| 25.08.2026 | 288,60 | 288,60 | 284,00 | 284,00 | -0,75% | 78,00 |
| 24.08.2026 | 286,15 | 290,00 | 286,15 | 286,15 | 0,03% | 32,00 |
| 21.08.2026 | 285,45 | 286,05 | 285,45 | 286,05 | -0,28% | 4,00 |
| 20.08.2026 | 296,85 | 296,85 | 285,05 | 286,85 | -2,23% | 23,00 |
| 19.08.2026 | 290,75 | 293,40 | 290,75 | 293,40 | 1,75% | 850,00 |
| 18.08.2026 | 292,95 | 292,95 | 288,35 | 288,35 | -0,89% | 65,00 |
| 17.08.2026 | 291,20 | 291,20 | 290,40 | 290,95 | -0,39% | 261,00 |
| 14.08.2026 | 295,15 | 295,15 | 292,10 | 292,10 | -1,98% | 2,00 |
| 13.08.2026 | 297,60 | 298,00 | 297,60 | 298,00 | -0,50% | 125,00 |
| 12.08.2026 | 306,75 | 306,75 | 299,50 | 299,50 | -2,32% | 2,00 |
| 11.08.2026 | 303,35 | 306,60 | 303,35 | 306,60 | -0,24% | 25,00 |
| 10.08.2026 | 307,35 | 307,35 | 307,35 | 307,35 | 0,57% | - |
| 07.08.2026 | 302,45 | 305,60 | 302,45 | 305,60 | 0,25% | 101,00 |
| 06.08.2026 | 305,30 | 305,50 | 304,85 | 304,85 | 0,91% | 245,00 |
| 05.08.2026 | 302,10 | 302,10 | 302,10 | 302,10 | 2,35% | - |
| 04.08.2026 | 295,40 | 295,40 | 295,15 | 295,15 | 0,73% | 5,00 |
| 03.08.2026 | 288,55 | 293,00 | 287,85 | 293,00 | 1,33% | 281,00 |
| 31.07.2026 | 290,15 | 290,15 | 288,70 | 289,15 | -0,16% | 64,00 |
| 30.07.2026 | 295,25 | 295,25 | 289,60 | 289,60 | -3,77% | 118,00 |
| 29.07.2026 | 300,95 | 300,95 | 300,95 | 300,95 | -1,59% | - |
| 28.07.2026 | 293,90 | 305,80 | 293,90 | 305,80 | 3,59% | 49,00 |
| 27.07.2026 | 293,45 | 295,20 | 293,45 | 295,20 | 3,76% | 9,00 |
| 24.07.2026 | 284,50 | 284,50 | 284,50 | 284,50 | -1,85% | - |
| 23.07.2026 | 289,50 | 289,85 | 289,50 | 289,85 | 0,10% | 352,00 |
| 22.07.2026 | 289,50 | 289,55 | 289,50 | 289,55 | -0,17% | 27,00 |
| 21.07.2026 | 292,15 | 292,15 | 290,05 | 290,05 | -2,96% | 2,00 |
| 20.07.2026 | 298,90 | 298,90 | 298,90 | 298,90 | -0,45% | 2,00 |
| 17.07.2026 | 302,00 | 307,15 | 300,25 | 300,25 | 1,18% | 34,00 |
| 16.07.2026 | 296,75 | 296,75 | 296,75 | 296,75 | -1,08% | - |
| 15.07.2026 | 295,00 | 300,00 | 295,00 | 300,00 | 1,66% | 50,00 |
| 14.07.2026 | 295,50 | 295,50 | 295,10 | 295,10 | -0,46% | 10,00 |
| 13.07.2026 | 299,00 | 302,10 | 296,45 | 296,45 | -1,53% | 15,00 |
| 10.07.2026 | 294,95 | 301,05 | 294,95 | 301,05 | 2,38% | 27,00 |
| 09.07.2026 | 294,05 | 294,05 | 294,05 | 294,05 | 0,70% | - |
| 08.07.2026 | 301,25 | 301,25 | 292,00 | 292,00 | -6,29% | 24,00 |
| 07.07.2026 | 305,30 | 311,60 | 305,30 | 311,60 | 0,47% | 59,00 |
| 06.07.2026 | 313,55 | 313,55 | 310,15 | 310,15 | 0,26% | 8,00 |
| 03.07.2026 | 312,85 | 312,85 | 309,35 | 309,35 | 0,93% | 186,00 |
| 02.07.2026 | 307,20 | 307,20 | 306,50 | 306,50 | -0,16% | 31,00 |
| 01.07.2026 | 307,70 | 307,70 | 307,00 | 307,00 | -0,60% | 30,00 |
| 30.06.2026 | 307,70 | 308,85 | 306,40 | 308,85 | 2,07% | 108,00 |
| 29.06.2026 | 308,85 | 308,85 | 302,60 | 302,60 | -0,30% | 36,00 |
| 26.06.2026 | 300,65 | 303,50 | 299,65 | 303,50 | 1,10% | 90,00 |