338,125€
0,68%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 338,38 | 339,35 | 337,50 | 338,38 | 0,75% | 45,00 |
| 01.04.2025 | 339,15 | 339,15 | 335,85 | 335,85 | 1,51% | 71,00 |
| 31.03.2025 | 329,30 | 330,85 | 329,30 | 330,85 | 0,23% | 100,00 |
| 28.03.2025 | 335,05 | 338,50 | 330,10 | 330,10 | -2,38% | 35,00 |
| 27.03.2025 | 339,05 | 339,05 | 338,15 | 338,15 | 0,71% | 55,00 |
| 26.03.2025 | 333,60 | 337,55 | 332,90 | 335,75 | -0,01% | 150,00 |
| 25.03.2025 | 335,85 | 338,00 | 333,50 | 335,80 | 0,27% | 280,00 |
| 24.03.2025 | 325,40 | 335,95 | 325,40 | 334,90 | 2,82% | 157,00 |
| 21.03.2025 | 327,50 | 327,50 | 321,45 | 325,70 | -0,67% | 332,00 |
| 20.03.2025 | 325,90 | 333,00 | 323,35 | 327,90 | 1,61% | 109,00 |
| 19.03.2025 | 319,85 | 323,00 | 319,65 | 322,70 | 1,02% | 365,00 |
| 18.03.2025 | 322,95 | 324,50 | 319,45 | 319,45 | -1,53% | 920,00 |
| 17.03.2025 | 320,30 | 324,50 | 320,15 | 324,40 | 0,62% | 153,00 |
| 14.03.2025 | 321,20 | 323,50 | 320,40 | 322,40 | 0,31% | 21,00 |
| 13.03.2025 | 331,60 | 332,95 | 320,30 | 321,40 | -4,15% | 491,00 |
| 12.03.2025 | 337,20 | 342,50 | 332,50 | 335,30 | -0,99% | 772,00 |
| 11.03.2025 | 344,60 | 346,05 | 335,10 | 338,65 | -2,14% | 505,00 |
| 10.03.2025 | 345,65 | 350,75 | 342,95 | 346,05 | 1,26% | 162,00 |
| 07.03.2025 | 352,25 | 352,25 | 341,75 | 341,75 | -3,75% | 187,00 |
| 06.03.2025 | 356,55 | 356,55 | 352,75 | 355,05 | 0,28% | 225,00 |
| 05.03.2025 | 359,20 | 360,60 | 354,05 | 354,05 | -1,49% | 204,00 |
| 04.03.2025 | 370,70 | 372,30 | 359,40 | 359,40 | -3,20% | 195,00 |
| 03.03.2025 | 380,40 | 382,00 | 371,30 | 371,30 | -1,69% | 156,00 |
| 28.02.2025 | 374,75 | 379,90 | 374,75 | 377,70 | 0,45% | 234,00 |
| 27.02.2025 | 372,75 | 376,00 | 370,00 | 376,00 | -1,64% | 12,00 |
| 26.02.2025 | 374,60 | 382,25 | 374,60 | 382,25 | 2,01% | 270,00 |
| 25.02.2025 | 360,00 | 374,70 | 354,65 | 374,70 | 2,76% | 128,00 |
| 24.02.2025 | 367,45 | 372,50 | 364,20 | 364,65 | -2,57% | 308,00 |
| 21.02.2025 | 375,00 | 375,45 | 374,25 | 374,25 | -0,21% | 226,00 |
| 20.02.2025 | 377,55 | 377,55 | 375,05 | 375,05 | -0,85% | 95,00 |
| 19.02.2025 | 385,00 | 385,00 | 378,25 | 378,25 | -2,24% | 182,00 |
| 18.02.2025 | 393,20 | 393,20 | 386,90 | 386,90 | -1,12% | 46,00 |
| 17.02.2025 | 390,00 | 393,20 | 390,00 | 391,30 | -0,45% | 166,00 |
| 14.02.2025 | 393,35 | 395,70 | 390,60 | 393,05 | -0,28% | 100,00 |
| 13.02.2025 | 389,80 | 394,30 | 388,85 | 394,15 | 0,69% | 279,00 |
| 12.02.2025 | 400,70 | 400,70 | 391,20 | 391,45 | -2,66% | 249,00 |
| 11.02.2025 | 399,90 | 402,90 | 399,90 | 402,15 | 1,31% | 122,00 |
| 10.02.2025 | 395,50 | 396,95 | 395,50 | 396,95 | 0,37% | 12,00 |
| 07.02.2025 | 397,40 | 402,40 | 394,25 | 395,50 | -1,27% | 208,00 |
| 06.02.2025 | 398,20 | 402,35 | 398,20 | 400,60 | 1,01% | 78,00 |
| 05.02.2025 | 393,15 | 396,60 | 393,15 | 396,60 | 0,28% | 124,00 |
| 04.02.2025 | 395,40 | 398,30 | 392,20 | 395,50 | 0,56% | 29,00 |
| 03.02.2025 | 397,75 | 397,75 | 390,10 | 393,30 | -0,93% | 266,00 |
| 31.01.2025 | 398,60 | 403,15 | 397,00 | 397,00 | -0,08% | 221,00 |
| 30.01.2025 | 396,90 | 399,35 | 396,90 | 397,30 | -0,11% | 71,00 |
| 29.01.2025 | 402,75 | 402,80 | 397,75 | 397,75 | -1,39% | 37,00 |
| 28.01.2025 | 405,70 | 406,45 | 403,35 | 403,35 | 1,36% | 315,00 |
| 27.01.2025 | 391,30 | 397,95 | 391,30 | 397,95 | 0,76% | 145,00 |
| 24.01.2025 | 397,00 | 397,00 | 391,75 | 394,95 | -0,24% | 497,00 |
| 23.01.2025 | 393,20 | 396,10 | 392,70 | 395,90 | -0,30% | 577,00 |
| 22.01.2025 | 401,60 | 401,70 | 397,10 | 397,10 | -0,97% | 315,00 |
| 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 | 1,93% | 124,00 |
| 21.11.2024 | 377,90 | 388,70 | 377,90 | 388,70 | 2,28% | 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 |