265,725€
-3,27%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 269,98 | 269,98 | 265,27 | 265,95 | -3,19% | 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 |
| 25.06.2026 | 300,70 | 302,65 | 300,20 | 300,20 | 2,47% | 324,00 |
| 24.06.2026 | 285,05 | 292,95 | 284,50 | 292,95 | 2,63% | 236,00 |
| 23.06.2026 | 283,85 | 285,45 | 282,00 | 285,45 | -1,59% | 390,00 |
| 22.06.2026 | 291,95 | 291,95 | 289,70 | 290,05 | -0,09% | 53,00 |
| 19.06.2026 | 290,30 | 290,30 | 290,30 | 290,30 | 1,77% | - |
| 18.06.2026 | 285,25 | 285,25 | 285,25 | 285,25 | -1,47% | - |
| 17.06.2026 | 290,25 | 290,30 | 289,35 | 289,50 | -0,26% | 99,00 |
| 16.06.2026 | 284,05 | 290,25 | 283,85 | 290,25 | 1,84% | 30,00 |
| 15.06.2026 | 286,05 | 286,05 | 285,00 | 285,00 | 1,32% | 6,00 |
| 12.06.2026 | 281,30 | 281,30 | 281,30 | 281,30 | 1,74% | - |
| 11.06.2026 | 276,35 | 279,00 | 276,35 | 276,50 | -0,07% | 142,00 |
| 10.06.2026 | 276,70 | 276,70 | 276,70 | 276,70 | 3,42% | - |
| 09.06.2026 | 268,25 | 268,25 | 267,55 | 267,55 | 0,24% | 16,00 |
| 08.06.2026 | 269,50 | 269,50 | 266,90 | 266,90 | 0,72% | 15,00 |
| 05.06.2026 | 265,00 | 265,00 | 265,00 | 265,00 | -0,75% | - |
| 04.06.2026 | 267,00 | 267,00 | 267,00 | 267,00 | 0,32% | - |
| 03.06.2026 | 267,35 | 267,35 | 266,15 | 266,15 | 0,97% | 24,00 |
| 02.06.2026 | 265,75 | 266,55 | 263,50 | 263,60 | -0,23% | 94,00 |
| 01.06.2026 | 271,10 | 271,10 | 264,05 | 264,20 | -3,15% | 81,00 |
| 29.05.2026 | 275,35 | 276,90 | 272,80 | 272,80 | -0,02% | 200,00 |
| 28.05.2026 | 272,85 | 272,85 | 272,85 | 272,85 | 0,66% | - |
| 27.05.2026 | 266,25 | 271,05 | 266,25 | 271,05 | -0,35% | 10,00 |
| 26.05.2026 | 270,65 | 272,00 | 270,65 | 272,00 | 0,57% | 15,00 |
| 25.05.2026 | 270,45 | 270,45 | 270,45 | 270,45 | 1,48% | - |
| 22.05.2026 | 269,25 | 271,50 | 266,50 | 266,50 | 0,08% | 40,00 |
| 21.05.2026 | 266,30 | 266,30 | 266,30 | 266,30 | 0,55% | - |
| 20.05.2026 | 260,25 | 265,25 | 259,15 | 264,85 | 1,65% | 175,00 |
| 19.05.2026 | 259,45 | 260,55 | 255,95 | 260,55 | 1,05% | 143,00 |
| 18.05.2026 | 255,90 | 258,00 | 254,95 | 257,85 | -0,14% | 121,00 |
| 15.05.2026 | 260,20 | 260,20 | 255,90 | 258,20 | -0,69% | 123,00 |
| 14.05.2026 | 258,25 | 260,00 | 258,15 | 260,00 | 0,64% | 9,00 |
| 13.05.2026 | 264,40 | 267,95 | 254,05 | 258,35 | -2,20% | 99,00 |
| 12.05.2026 | 263,65 | 264,15 | 263,65 | 264,15 | 0,67% | 258,00 |
| 11.05.2026 | 269,20 | 269,20 | 262,40 | 262,40 | -3,95% | 1.914,00 |
| 08.05.2026 | 274,80 | 275,50 | 273,20 | 273,20 | -0,65% | 165,00 |
| 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 |