246,250€
1,76%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 243,90 | 245,73 | 242,08 | 245,05 | 1,26% | - |
| 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% | - |
| 09.08.2024 | 215,45 | 216,35 | 215,45 | 216,35 | 1,41% | 40,00 |
| 08.08.2024 | 210,35 | 213,35 | 210,35 | 213,35 | -3,37% | 228,00 |
| 07.08.2024 | 220,80 | 220,80 | 220,80 | 220,80 | 1,63% | - |
| 06.08.2024 | 217,25 | 217,25 | 217,25 | 217,25 | 1,09% | - |
| 05.08.2024 | 215,60 | 215,60 | 214,90 | 214,90 | -2,78% | 3,00 |
| 02.08.2024 | 221,05 | 221,05 | 221,05 | 221,05 | -3,30% | - |
| 01.08.2024 | 226,10 | 228,60 | 226,10 | 228,60 | 2,86% | 25,00 |
| 31.07.2024 | 222,25 | 222,25 | 222,25 | 222,25 | 0,75% | - |
| 30.07.2024 | 220,60 | 220,60 | 220,60 | 220,60 | 0,39% | - |
| 29.07.2024 | 219,75 | 219,75 | 219,75 | 219,75 | 1,52% | - |
| 26.07.2024 | 216,45 | 216,45 | 216,45 | 216,45 | 1,64% | - |
| 25.07.2024 | 212,90 | 212,95 | 212,90 | 212,95 | -1,89% | 24,00 |
| 24.07.2024 | 217,05 | 217,05 | 217,05 | 217,05 | -1,27% | - |
| 23.07.2024 | 219,35 | 219,85 | 219,35 | 219,85 | 0,85% | 2,00 |
| 22.07.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -0,41% | - |
| 19.07.2024 | 218,90 | 218,90 | 218,90 | 218,90 | -1,84% | - |
| 18.07.2024 | 221,55 | 223,00 | 221,55 | 223,00 | 1,43% | 10,00 |
| 17.07.2024 | 219,85 | 219,85 | 219,85 | 219,85 | 3,51% | - |
| 16.07.2024 | 212,40 | 212,40 | 212,40 | 212,40 | -0,89% | - |
| 15.07.2024 | 214,30 | 214,30 | 214,30 | 214,30 | 1,71% | - |
| 12.07.2024 | 210,70 | 210,70 | 210,70 | 210,70 | 0,33% | - |
| 11.07.2024 | 202,70 | 210,00 | 202,70 | 210,00 | 5,61% | 72,00 |
| 10.07.2024 | 198,84 | 198,84 | 198,84 | 198,84 | -1,00% | - |
| 09.07.2024 | 199,84 | 200,85 | 199,84 | 200,85 | 2,36% | 29,00 |
| 08.07.2024 | 196,22 | 196,22 | 196,22 | 196,22 | -0,45% | - |
| 05.07.2024 | 197,14 | 197,14 | 197,10 | 197,10 | -0,09% | 30,00 |
| 04.07.2024 | 197,28 | 197,28 | 197,28 | 197,28 | -0,32% | - |
| 03.07.2024 | 197,92 | 197,92 | 197,92 | 197,92 | -0,08% | - |
| 02.07.2024 | 198,08 | 198,08 | 198,08 | 198,08 | -3,35% | - |
| 01.07.2024 | 206,35 | 206,35 | 204,95 | 204,95 | 0,29% | 7,00 |
| 28.06.2024 | 204,35 | 204,35 | 204,35 | 204,35 | 0,49% | - |
| 27.06.2024 | 203,35 | 203,35 | 203,35 | 203,35 | 0,49% | - |
| 26.06.2024 | 202,35 | 202,35 | 202,35 | 202,35 | -4,51% | - |
| 25.06.2024 | 211,90 | 211,90 | 211,90 | 211,90 | -1,24% | - |
| 24.06.2024 | 214,55 | 214,55 | 214,55 | 214,55 | 1,32% | 7,00 |
| 21.06.2024 | 211,75 | 211,75 | 211,75 | 211,75 | 0,28% | - |
| 20.06.2024 | 211,15 | 211,15 | 211,15 | 211,15 | 0,09% | - |
| 19.06.2024 | 210,95 | 210,95 | 210,95 | 210,95 | 0,07% | - |