396,425€
-1,14%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 402,92 | 402,95 | 395,27 | 396,17 | -1,20% | 250,00 |
| 21.01.2025 | 393,70 | 404,10 | 393,70 | 401,00 | 1,44% | 576,00 |
| 20.01.2025 | 396,10 | 398,35 | 395,30 | 395,30 | -0,95% | 202,00 |
| 17.01.2025 | 397,25 | 399,55 | 397,25 | 399,10 | 1,15% | 77,00 |
| 16.01.2025 | 394,45 | 395,95 | 391,80 | 394,55 | 0,52% | 109,00 |
| 15.01.2025 | 379,95 | 393,45 | 379,95 | 392,50 | 3,29% | 490,00 |
| 14.01.2025 | 378,95 | 380,00 | 378,70 | 380,00 | -0,94% | 46,00 |
| 13.01.2025 | 382,55 | 385,90 | 381,80 | 383,60 | 0,35% | 140,00 |
| 10.01.2025 | 377,30 | 383,65 | 377,10 | 382,25 | 1,00% | 667,00 |
| 09.01.2025 | 374,05 | 378,45 | 374,05 | 378,45 | 1,20% | 93,00 |
| 08.01.2025 | 370,95 | 375,45 | 370,95 | 373,95 | 0,71% | 129,00 |
| 07.01.2025 | 374,95 | 377,00 | 371,30 | 371,30 | -0,74% | 217,00 |
| 06.01.2025 | 378,55 | 378,55 | 373,40 | 374,05 | -0,33% | 95,00 |
| 03.01.2025 | 377,85 | 381,05 | 375,30 | 375,30 | -0,07% | 265,00 |
| 02.01.2025 | 375,75 | 379,15 | 375,55 | 375,55 | -0,52% | 122,00 |
| 30.12.2024 | 375,15 | 377,50 | 375,15 | 377,50 | 0,12% | 190,00 |
| 27.12.2024 | 379,80 | 379,80 | 377,05 | 377,05 | -0,08% | 40,00 |
| 23.12.2024 | 376,95 | 378,70 | 375,10 | 377,35 | 0,60% | 17,00 |
| 20.12.2024 | 369,05 | 375,10 | 366,00 | 375,10 | -0,13% | 311,00 |
| 19.12.2024 | 380,85 | 382,15 | 375,55 | 375,60 | -4,02% | 4.865,00 |
| 18.12.2024 | 390,25 | 392,90 | 386,15 | 391,35 | 0,37% | 4.722,00 |
| 17.12.2024 | 390,00 | 394,55 | 388,00 | 389,90 | -2,08% | 420,00 |
| 16.12.2024 | 396,00 | 398,20 | 394,80 | 398,20 | 0,45% | 123,00 |
| 13.12.2024 | 395,65 | 398,15 | 395,55 | 396,40 | 0,10% | 416,00 |
| 12.12.2024 | 399,40 | 401,00 | 396,00 | 396,00 | -2,33% | 84,00 |
| 11.12.2024 | 401,00 | 405,45 | 400,50 | 405,45 | -0,17% | 84,00 |
| 10.12.2024 | 404,55 | 406,15 | 404,00 | 406,15 | -0,45% | 326,00 |
| 09.12.2024 | 410,00 | 410,00 | 406,00 | 408,00 | -0,44% | 1.419,00 |
| 06.12.2024 | 402,10 | 409,80 | 402,10 | 409,80 | 1,25% | 48,00 |
| 05.12.2024 | 405,35 | 407,40 | 403,25 | 404,75 | -0,18% | 50,00 |
| 04.12.2024 | 407,70 | 410,40 | 404,05 | 405,50 | 0,10% | 319,00 |
| 03.12.2024 | 405,55 | 408,25 | 404,90 | 405,10 | -0,94% | 120,00 |
| 02.12.2024 | 407,85 | 411,40 | 406,75 | 408,95 | 0,39% | 128,00 |
| 29.11.2024 | 403,45 | 407,65 | 403,45 | 407,35 | 0,82% | 16,00 |
| 28.11.2024 | 404,30 | 406,05 | 403,80 | 404,05 | -1,16% | 754,00 |
| 27.11.2024 | 408,70 | 408,80 | 408,70 | 408,80 | 0,64% | 70,00 |
| 26.11.2024 | 408,15 | 410,30 | 405,75 | 406,20 | -0,11% | 362,00 |
| 25.11.2024 | 401,10 | 410,35 | 401,10 | 406,65 | 2,64% | 201,00 |
| 22.11.2024 | 391,30 | 396,20 | 391,30 | 396,20 | 1,99% | 124,00 |
| 21.11.2024 | 378,88 | 389,73 | 377,90 | 388,48 | 2,22% | 160,00 |
| 20.11.2024 | 383,70 | 387,10 | 380,00 | 380,05 | -1,17% | 34,00 |
| 19.11.2024 | 387,35 | 387,35 | 378,75 | 384,55 | -0,93% | 93,00 |
| 18.11.2024 | 386,65 | 389,90 | 385,25 | 388,15 | 0,98% | 277,00 |
| 15.11.2024 | 381,85 | 385,80 | 380,00 | 384,40 | -0,31% | 313,00 |
| 14.11.2024 | 387,60 | 392,20 | 385,60 | 385,60 | -0,58% | 81,00 |
| 13.11.2024 | 378,70 | 387,85 | 376,65 | 387,85 | 1,27% | 433,00 |
| 12.11.2024 | 384,95 | 392,20 | 382,90 | 383,00 | -0,43% | 192,00 |
| 11.11.2024 | 378,25 | 385,90 | 378,25 | 384,65 | 1,62% | 356,00 |
| 08.11.2024 | 369,75 | 378,50 | 369,75 | 378,50 | 2,69% | 239,00 |
| 07.11.2024 | 360,00 | 369,10 | 360,00 | 368,60 | -0,46% | 177,00 |
| 06.11.2024 | 375,30 | 377,15 | 370,30 | 370,30 | 1,80% | 164,00 |
| 05.11.2024 | 362,90 | 365,80 | 362,90 | 363,75 | 0,01% | 119,00 |
| 04.11.2024 | 362,10 | 364,95 | 358,30 | 363,70 | -0,76% | 245,00 |
| 01.11.2024 | 361,30 | 366,50 | 361,30 | 366,50 | 1,66% | 70,00 |
| 31.10.2024 | 362,35 | 363,75 | 360,10 | 360,50 | -1,45% | 168,00 |
| 30.10.2024 | 364,65 | 365,80 | 361,80 | 365,80 | -1,52% | 291,00 |
| 29.10.2024 | 371,95 | 371,95 | 371,45 | 371,45 | -0,51% | 41,00 |
| 28.10.2024 | 369,95 | 374,00 | 369,00 | 373,35 | -0,47% | 140,00 |
| 25.10.2024 | 371,20 | 375,10 | 371,20 | 375,10 | 1,11% | 20,00 |
| 24.10.2024 | 369,95 | 371,80 | 368,40 | 371,00 | 0,38% | 169,00 |
| 23.10.2024 | 370,75 | 374,60 | 369,60 | 369,60 | -0,18% | 97,00 |
| 22.10.2024 | 374,10 | 374,60 | 368,70 | 370,25 | -3,42% | 253,00 |
| 21.10.2024 | 381,05 | 384,80 | 379,25 | 383,35 | 0,08% | 316,00 |
| 18.10.2024 | 382,35 | 386,45 | 381,55 | 383,05 | -0,13% | 175,00 |
| 17.10.2024 | 386,35 | 388,00 | 383,55 | 383,55 | 0,17% | 315,00 |
| 16.10.2024 | 380,85 | 383,85 | 379,45 | 382,90 | -0,60% | 299,00 |
| 15.10.2024 | 380,45 | 385,20 | 380,45 | 385,20 | 1,72% | 876,00 |
| 14.10.2024 | 377,80 | 379,20 | 375,25 | 378,70 | 1,46% | 111,00 |
| 11.10.2024 | 373,95 | 373,95 | 373,25 | 373,25 | -1,79% | 40,00 |
| 10.10.2024 | 379,15 | 381,05 | 378,25 | 380,05 | 0,01% | 378,00 |
| 09.10.2024 | 374,45 | 383,60 | 374,45 | 380,00 | 1,59% | 259,00 |
| 08.10.2024 | 370,50 | 374,05 | 370,50 | 374,05 | 1,01% | 100,00 |
| 07.10.2024 | 370,95 | 371,35 | 369,10 | 370,30 | -0,01% | 205,00 |
| 04.10.2024 | 372,20 | 372,20 | 368,55 | 370,35 | -0,55% | 37,00 |
| 03.10.2024 | 371,35 | 372,40 | 371,25 | 372,40 | 0,04% | 34,00 |
| 02.10.2024 | 367,75 | 372,25 | 366,75 | 372,25 | 1,05% | 134,00 |
| 01.10.2024 | 362,95 | 368,40 | 362,95 | 368,40 | 1,97% | 226,00 |
| 30.09.2024 | 356,75 | 361,30 | 356,10 | 361,30 | 1,67% | 440,00 |
| 27.09.2024 | 354,00 | 356,90 | 354,00 | 355,35 | -0,71% | 365,00 |
| 26.09.2024 | 356,65 | 358,55 | 356,65 | 357,90 | 0,60% | 460,00 |
| 25.09.2024 | 358,20 | 358,20 | 355,75 | 355,75 | -0,35% | 48,00 |
| 24.09.2024 | 351,65 | 357,00 | 349,40 | 357,00 | 2,37% | 108,00 |
| 23.09.2024 | 350,70 | 353,20 | 348,75 | 348,75 | -1,04% | 236,00 |
| 20.09.2024 | 348,20 | 352,40 | 347,20 | 352,40 | 0,80% | 65,00 |
| 19.09.2024 | 346,60 | 351,70 | 346,60 | 349,60 | 1,61% | 740,00 |
| 18.09.2024 | 343,95 | 344,80 | 342,90 | 344,05 | -0,65% | 81,00 |
| 17.09.2024 | 342,45 | 346,30 | 342,45 | 346,30 | 0,84% | 94,00 |
| 16.09.2024 | 343,35 | 343,40 | 339,60 | 343,40 | 0,03% | 228,00 |
| 13.09.2024 | 337,20 | 343,30 | 337,20 | 343,30 | 1,79% | 33,00 |
| 12.09.2024 | 335,90 | 337,25 | 335,90 | 337,25 | 1,12% | 30,00 |
| 11.09.2024 | 333,85 | 333,85 | 333,50 | 333,50 | -0,49% | 21,00 |
| 10.09.2024 | 329,85 | 335,15 | 329,85 | 335,15 | 2,32% | 21,00 |
| 09.09.2024 | 325,25 | 330,00 | 325,25 | 327,55 | 0,99% | 84,00 |
| 06.09.2024 | 324,35 | 324,35 | 324,35 | 324,35 | 0,23% | - |
| 05.09.2024 | 328,15 | 330,50 | 323,60 | 323,60 | -1,24% | 280,00 |
| 04.09.2024 | 327,95 | 327,95 | 327,60 | 327,65 | -1,68% | 20,00 |
| 03.09.2024 | 332,10 | 333,45 | 332,10 | 333,25 | -0,19% | 37,00 |
| 02.09.2024 | 332,15 | 333,90 | 331,35 | 333,90 | -0,27% | 126,00 |
| 30.08.2024 | 330,95 | 334,80 | 330,95 | 334,80 | -0,68% | 139,00 |
| 29.08.2024 | 331,45 | 337,10 | 331,45 | 337,10 | 0,43% | 117,00 |