241,125€
1,31%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 258,35 | 258,35 | 258,35 | 258,35 | -0,98% | - |
| 09.12.2024 | 257,40 | 260,90 | 257,40 | 260,90 | 2,47% | 5,00 |
| 06.12.2024 | 254,60 | 254,60 | 254,60 | 254,60 | -1,05% | - |
| 05.12.2024 | 257,30 | 257,30 | 257,30 | 257,30 | -1,19% | - |
| 04.12.2024 | 260,40 | 260,40 | 260,40 | 260,40 | 0,85% | - |
| 03.12.2024 | 257,90 | 258,20 | 257,90 | 258,20 | -0,52% | 40,00 |
| 02.12.2024 | 257,65 | 259,55 | 257,65 | 259,55 | 0,93% | 110,00 |
| 29.11.2024 | 257,15 | 257,15 | 257,15 | 257,15 | -0,31% | - |
| 28.11.2024 | 257,95 | 257,95 | 257,95 | 257,95 | -1,07% | - |
| 27.11.2024 | 260,75 | 260,75 | 260,75 | 260,75 | -0,17% | - |
| 26.11.2024 | 261,20 | 261,20 | 261,20 | 261,20 | 3,30% | - |
| 25.11.2024 | 252,85 | 252,85 | 252,85 | 252,85 | 0,22% | - |
| 22.11.2024 | 252,30 | 252,30 | 252,30 | 252,30 | 0,15% | - |
| 21.11.2024 | 249,38 | 253,52 | 248,35 | 251,93 | 1,69% | - |
| 20.11.2024 | 244,05 | 247,75 | 244,05 | 247,75 | 0,36% | 25,00 |
| 19.11.2024 | 256,50 | 256,50 | 246,85 | 246,85 | -2,81% | 20,00 |
| 18.11.2024 | 254,40 | 254,95 | 254,00 | 254,00 | 0,12% | 2.000,00 |
| 15.11.2024 | 253,70 | 253,70 | 253,70 | 253,70 | -2,83% | - |
| 14.11.2024 | 258,15 | 261,10 | 258,15 | 261,10 | 3,49% | 1.000,00 |
| 13.11.2024 | 252,30 | 252,30 | 252,30 | 252,30 | -2,89% | - |
| 12.11.2024 | 256,65 | 259,80 | 256,65 | 259,80 | 2,87% | 30,00 |
| 11.11.2024 | 252,55 | 252,55 | 252,55 | 252,55 | -0,10% | 10,00 |
| 08.11.2024 | 246,00 | 253,25 | 246,00 | 252,80 | 4,23% | 1.013,00 |
| 07.11.2024 | 242,55 | 242,55 | 242,55 | 242,55 | 0,27% | - |
| 06.11.2024 | 251,45 | 251,45 | 241,90 | 241,90 | -0,25% | 60,00 |
| 05.11.2024 | 242,50 | 242,50 | 242,50 | 242,50 | 0,21% | - |
| 04.11.2024 | 240,05 | 242,00 | 240,05 | 242,00 | 0,25% | 59,00 |
| 01.11.2024 | 241,40 | 241,40 | 241,40 | 241,40 | 0,94% | - |
| 31.10.2024 | 239,15 | 239,15 | 239,15 | 239,15 | -1,24% | - |
| 30.10.2024 | 242,15 | 242,15 | 242,15 | 242,15 | -0,62% | - |
| 29.10.2024 | 247,20 | 247,20 | 243,65 | 243,65 | -1,69% | 2,00 |
| 28.10.2024 | 247,85 | 247,85 | 247,85 | 247,85 | -1,67% | - |
| 25.10.2024 | 249,40 | 252,05 | 249,40 | 252,05 | 1,31% | 4,00 |
| 24.10.2024 | 248,80 | 248,80 | 248,80 | 248,80 | -0,06% | - |
| 23.10.2024 | 248,95 | 248,95 | 248,95 | 248,95 | -0,18% | - |
| 22.10.2024 | 254,80 | 254,80 | 249,40 | 249,40 | -4,08% | 10,00 |
| 21.10.2024 | 260,00 | 260,00 | 260,00 | 260,00 | 0,39% | 30,00 |
| 18.10.2024 | 258,10 | 259,00 | 258,10 | 259,00 | -0,69% | 250,00 |
| 17.10.2024 | 260,15 | 263,00 | 260,00 | 260,80 | 1,34% | 41,00 |
| 16.10.2024 | 257,35 | 257,35 | 257,35 | 257,35 | -0,89% | - |
| 15.10.2024 | 256,75 | 259,65 | 256,75 | 259,65 | 3,45% | 35,00 |
| 14.10.2024 | 251,00 | 251,00 | 251,00 | 251,00 | 0,99% | - |
| 11.10.2024 | 248,55 | 248,55 | 248,55 | 248,55 | -1,35% | - |
| 10.10.2024 | 251,95 | 251,95 | 251,95 | 251,95 | -0,32% | - |
| 09.10.2024 | 248,00 | 252,75 | 248,00 | 252,75 | 1,24% | 600,00 |
| 08.10.2024 | 243,25 | 249,65 | 243,25 | 249,65 | 2,97% | 35,00 |
| 07.10.2024 | 245,10 | 245,10 | 242,25 | 242,45 | -0,64% | 87,00 |
| 04.10.2024 | 244,00 | 244,00 | 244,00 | 244,00 | -0,37% | - |
| 03.10.2024 | 244,90 | 244,90 | 244,90 | 244,90 | -0,51% | - |
| 02.10.2024 | 246,90 | 246,90 | 246,15 | 246,15 | 0,31% | 62,00 |
| 01.10.2024 | 241,75 | 245,40 | 241,75 | 245,40 | 2,66% | 2,00 |
| 30.09.2024 | 239,05 | 239,05 | 239,05 | 239,05 | 0,82% | - |
| 27.09.2024 | 237,10 | 237,10 | 237,10 | 237,10 | -0,11% | - |
| 26.09.2024 | 237,35 | 237,35 | 237,35 | 237,35 | 0,61% | - |
| 25.09.2024 | 235,90 | 235,90 | 235,90 | 235,90 | -1,24% | - |
| 24.09.2024 | 234,75 | 238,85 | 234,75 | 238,85 | 2,75% | 7,00 |
| 23.09.2024 | 232,45 | 232,45 | 232,45 | 232,45 | -0,02% | - |
| 20.09.2024 | 232,50 | 232,50 | 232,50 | 232,50 | 0,78% | - |
| 19.09.2024 | 230,70 | 230,70 | 230,70 | 230,70 | 0,41% | - |
| 18.09.2024 | 229,75 | 229,75 | 229,75 | 229,75 | 0,15% | - |
| 17.09.2024 | 229,40 | 229,40 | 229,40 | 229,40 | 0,61% | - |
| 16.09.2024 | 228,00 | 228,00 | 228,00 | 228,00 | 0,75% | - |
| 13.09.2024 | 226,30 | 226,30 | 226,30 | 226,30 | 1,05% | - |
| 12.09.2024 | 223,95 | 223,95 | 223,95 | 223,95 | 0,88% | - |
| 11.09.2024 | 221,90 | 222,00 | 221,90 | 222,00 | 0,79% | 60,00 |
| 10.09.2024 | 220,25 | 220,25 | 220,25 | 220,25 | -0,14% | - |
| 09.09.2024 | 220,55 | 220,55 | 220,55 | 220,55 | 0,89% | - |
| 06.09.2024 | 218,60 | 218,60 | 218,60 | 218,60 | -0,79% | - |
| 05.09.2024 | 220,35 | 220,35 | 220,35 | 220,35 | 0,09% | - |
| 04.09.2024 | 220,15 | 220,15 | 220,15 | 220,15 | -1,63% | - |
| 03.09.2024 | 223,80 | 223,80 | 223,80 | 223,80 | -0,09% | - |
| 02.09.2024 | 223,55 | 224,00 | 223,55 | 224,00 | 0,95% | - |
| 30.08.2024 | 221,90 | 221,90 | 221,90 | 221,90 | -2,05% | - |
| 29.08.2024 | 223,05 | 226,55 | 223,05 | 226,55 | 2,05% | 5,00 |
| 28.08.2024 | 222,00 | 222,00 | 222,00 | 222,00 | -0,36% | - |
| 27.08.2024 | 223,20 | 223,20 | 222,80 | 222,80 | 0,11% | 65,00 |
| 26.08.2024 | 222,55 | 222,55 | 222,55 | 222,55 | 3,34% | - |
| 23.08.2024 | 215,35 | 215,35 | 215,35 | 215,35 | -0,49% | - |
| 22.08.2024 | 216,40 | 216,40 | 216,40 | 216,40 | 0,53% | - |
| 21.08.2024 | 215,25 | 215,25 | 215,25 | 215,25 | -1,33% | - |
| 20.08.2024 | 218,15 | 218,15 | 218,15 | 218,15 | 0,51% | - |
| 19.08.2024 | 217,05 | 217,05 | 217,05 | 217,05 | -0,44% | - |
| 16.08.2024 | 218,00 | 218,00 | 218,00 | 218,00 | 1,25% | - |
| 15.08.2024 | 215,30 | 215,30 | 215,30 | 215,30 | 0,61% | - |
| 14.08.2024 | 214,00 | 214,00 | 214,00 | 214,00 | 3,91% | - |
| 13.08.2024 | 210,60 | 210,60 | 205,95 | 205,95 | -4,12% | 50,00 |
| 12.08.2024 | 214,80 | 214,80 | 214,80 | 214,80 | -0,72% | - |