197,390€
-0,29%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 198,94 | 198,94 | 198,94 | 198,94 | 0,50% | - |
| 08.05.2025 | 197,96 | 197,96 | 197,96 | 197,96 | 0,89% | - |
| 07.05.2025 | 196,22 | 196,22 | 196,22 | 196,22 | -0,83% | - |
| 06.05.2025 | 197,86 | 197,86 | 197,86 | 197,86 | -0,10% | - |
| 05.05.2025 | 198,32 | 198,32 | 198,06 | 198,06 | 1,09% | 18,00 |
| 02.05.2025 | 195,92 | 195,92 | 195,92 | 195,92 | 0,48% | - |
| 30.04.2025 | 194,98 | 194,98 | 194,98 | 194,98 | 0,69% | - |
| 29.04.2025 | 193,64 | 193,64 | 193,64 | 193,64 | 0,13% | - |
| 28.04.2025 | 194,82 | 194,82 | 193,38 | 193,38 | -2,03% | 54,00 |
| 25.04.2025 | 197,38 | 197,38 | 197,38 | 197,38 | 1,27% | - |
| 24.04.2025 | 190,24 | 194,90 | 190,24 | 194,90 | 1,07% | 20,00 |
| 23.04.2025 | 192,84 | 192,84 | 192,84 | 192,84 | 5,20% | - |
| 22.04.2025 | 183,30 | 183,30 | 183,30 | 183,30 | -4,89% | - |
| 17.04.2025 | 189,30 | 192,72 | 189,30 | 192,72 | 0,66% | 37,00 |
| 16.04.2025 | 191,46 | 191,46 | 191,46 | 191,46 | -1,83% | - |
| 15.04.2025 | 196,10 | 196,94 | 195,02 | 195,02 | 0,01% | 61,00 |
| 14.04.2025 | 195,00 | 196,38 | 195,00 | 195,00 | -1,20% | 20,00 |
| 11.04.2025 | 197,36 | 197,36 | 197,36 | 197,36 | -2,51% | - |
| 10.04.2025 | 202,45 | 202,45 | 202,45 | 202,45 | 6,55% | - |
| 09.04.2025 | 187,48 | 190,00 | 187,48 | 190,00 | -4,93% | 45,00 |
| 08.04.2025 | 199,86 | 199,86 | 199,86 | 199,86 | 2,85% | - |
| 07.04.2025 | 193,26 | 194,32 | 193,26 | 194,32 | -1,17% | 12,00 |
| 04.04.2025 | 199,32 | 199,32 | 196,62 | 196,62 | -3,26% | 30,00 |
| 03.04.2025 | 203,15 | 203,25 | 203,15 | 203,25 | -6,31% | 4,00 |
| 02.04.2025 | 216,95 | 216,95 | 216,95 | 216,95 | 1,28% | - |
| 01.04.2025 | 214,05 | 216,50 | 214,05 | 214,20 | 2,93% | 55,00 |
| 31.03.2025 | 208,10 | 208,10 | 208,10 | 208,10 | -3,19% | - |
| 28.03.2025 | 214,95 | 214,95 | 214,95 | 214,95 | 0,33% | - |
| 27.03.2025 | 214,25 | 214,25 | 214,25 | 214,25 | 0,47% | - |
| 26.03.2025 | 213,05 | 213,25 | 213,05 | 213,25 | -0,74% | - |
| 25.03.2025 | 214,85 | 214,85 | 214,85 | 214,85 | -0,07% | - |
| 24.03.2025 | 209,85 | 215,00 | 209,85 | 215,00 | 3,29% | 46,00 |
| 21.03.2025 | 208,15 | 208,15 | 208,15 | 208,15 | 0,36% | - |
| 20.03.2025 | 207,40 | 207,40 | 207,40 | 207,40 | 1,82% | - |
| 19.03.2025 | 203,70 | 203,70 | 203,70 | 203,70 | -1,31% | - |
| 18.03.2025 | 206,55 | 206,55 | 205,90 | 206,40 | 0,93% | 104,00 |
| 17.03.2025 | 205,00 | 205,00 | 204,50 | 204,50 | -0,56% | 20,00 |
| 14.03.2025 | 205,65 | 205,65 | 205,65 | 205,65 | 0,46% | - |
| 13.03.2025 | 209,45 | 209,45 | 204,70 | 204,70 | -3,94% | 5,00 |
| 12.03.2025 | 213,10 | 213,10 | 213,10 | 213,10 | -4,38% | - |
| 11.03.2025 | 222,85 | 222,85 | 222,85 | 222,85 | 0,43% | - |
| 10.03.2025 | 221,90 | 221,90 | 221,90 | 221,90 | -0,16% | - |
| 07.03.2025 | 224,15 | 224,15 | 222,25 | 222,25 | -1,66% | 100,00 |
| 06.03.2025 | 226,00 | 226,00 | 226,00 | 226,00 | -0,26% | - |
| 05.03.2025 | 226,60 | 226,60 | 226,60 | 226,60 | -2,71% | - |
| 04.03.2025 | 234,00 | 234,00 | 232,90 | 232,90 | -2,10% | 103,00 |
| 03.03.2025 | 237,90 | 237,90 | 237,90 | 237,90 | 1,02% | - |
| 28.02.2025 | 235,10 | 236,90 | 235,10 | 235,50 | 0,13% | 84,00 |
| 27.02.2025 | 235,20 | 235,20 | 235,20 | 235,20 | 2,02% | - |
| 26.02.2025 | 230,55 | 230,55 | 230,55 | 230,55 | 2,35% | - |
| 25.02.2025 | 225,25 | 225,25 | 225,25 | 225,25 | -0,92% | - |
| 24.02.2025 | 227,35 | 227,35 | 227,35 | 227,35 | -2,72% | - |
| 21.02.2025 | 233,70 | 233,70 | 233,70 | 233,70 | -0,57% | - |
| 20.02.2025 | 235,05 | 235,05 | 235,05 | 235,05 | -0,89% | - |
| 19.02.2025 | 238,80 | 238,80 | 236,30 | 237,15 | -0,90% | 16,00 |
| 18.02.2025 | 241,50 | 241,50 | 239,30 | 239,30 | -0,97% | 8,00 |
| 17.02.2025 | 239,15 | 241,65 | 239,15 | 241,65 | 0,37% | 25,00 |
| 14.02.2025 | 240,75 | 240,75 | 240,75 | 240,75 | 0,67% | - |
| 13.02.2025 | 239,15 | 239,15 | 239,15 | 239,15 | -3,28% | - |
| 12.02.2025 | 247,25 | 247,25 | 247,25 | 247,25 | 0,08% | - |
| 11.02.2025 | 247,05 | 247,05 | 247,05 | 247,05 | 0,47% | - |
| 10.02.2025 | 243,30 | 245,90 | 243,30 | 245,90 | -0,16% | 59,00 |
| 07.02.2025 | 246,30 | 246,30 | 246,30 | 246,30 | -0,71% | - |
| 06.02.2025 | 248,05 | 248,05 | 248,05 | 248,05 | 0,92% | - |
| 05.02.2025 | 245,80 | 245,80 | 245,80 | 245,80 | -0,67% | - |
| 04.02.2025 | 247,45 | 247,45 | 247,45 | 247,45 | -0,60% | - |
| 03.02.2025 | 248,95 | 248,95 | 248,95 | 248,95 | -1,68% | - |
| 31.01.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 1,10% | - |
| 30.01.2025 | 250,45 | 250,45 | 250,45 | 250,45 | -0,62% | - |
| 29.01.2025 | 252,00 | 252,00 | 252,00 | 252,00 | -1,23% | - |
| 28.01.2025 | 255,15 | 255,15 | 255,15 | 255,15 | 2,99% | - |
| 27.01.2025 | 247,75 | 247,75 | 247,75 | 247,75 | -0,38% | - |
| 24.01.2025 | 248,70 | 248,70 | 248,70 | 248,70 | 0,87% | - |
| 23.01.2025 | 246,55 | 246,55 | 246,55 | 246,55 | -1,99% | - |
| 22.01.2025 | 251,55 | 251,55 | 251,55 | 251,55 | -0,85% | - |
| 21.01.2025 | 250,85 | 253,70 | 250,85 | 253,70 | 1,28% | 46,00 |
| 20.01.2025 | 252,00 | 252,00 | 250,50 | 250,50 | -0,18% | 37,00 |
| 17.01.2025 | 250,95 | 250,95 | 250,95 | 250,95 | 0,10% | - |
| 16.01.2025 | 248,30 | 250,70 | 248,30 | 250,70 | 0,02% | 2,00 |
| 15.01.2025 | 243,55 | 250,65 | 243,55 | 250,65 | 3,68% | 12,00 |
| 14.01.2025 | 241,75 | 241,75 | 241,75 | 241,75 | -0,60% | - |
| 13.01.2025 | 241,65 | 243,20 | 241,65 | 243,20 | -0,51% | 82,00 |
| 10.01.2025 | 239,70 | 244,45 | 239,70 | 244,45 | 2,65% | 2,00 |
| 09.01.2025 | 238,15 | 238,15 | 238,15 | 238,15 | 0,25% | - |
| 08.01.2025 | 237,55 | 237,55 | 237,55 | 237,55 | -1,72% | - |
| 07.01.2025 | 239,00 | 241,70 | 239,00 | 241,70 | 0,83% | 86,00 |
| 06.01.2025 | 239,70 | 239,70 | 239,70 | 239,70 | 0,04% | - |
| 03.01.2025 | 239,60 | 239,60 | 239,60 | 239,60 | 0,67% | - |
| 02.01.2025 | 237,45 | 238,00 | 237,45 | 238,00 | 0,91% | 8,00 |
| 30.12.2024 | 235,85 | 235,85 | 235,85 | 235,85 | -0,99% | - |
| 27.12.2024 | 238,20 | 238,20 | 238,20 | 238,20 | 0,44% | - |
| 23.12.2024 | 237,15 | 237,15 | 237,15 | 237,15 | 1,22% | - |
| 20.12.2024 | 234,30 | 234,30 | 234,30 | 234,30 | -2,37% | 20,00 |
| 19.12.2024 | 240,25 | 240,25 | 240,00 | 240,00 | -1,84% | 1,00 |
| 18.12.2024 | 244,50 | 244,50 | 244,50 | 244,50 | -1,03% | - |
| 17.12.2024 | 247,05 | 247,05 | 247,05 | 247,05 | -1,08% | - |
| 16.12.2024 | 249,75 | 249,75 | 249,75 | 249,75 | -1,07% | - |
| 13.12.2024 | 251,20 | 252,45 | 251,20 | 252,45 | -0,36% | 12,00 |
| 12.12.2024 | 253,35 | 253,35 | 253,35 | 253,35 | -0,80% | - |
| 11.12.2024 | 255,40 | 255,40 | 255,40 | 255,40 | -1,14% | - |