290,975€
0,47%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 290,90 | 291,00 | 288,70 | 290,67 | 0,37% | 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 |
| 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 |