232,850€
-0,45%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 232,55 | 233,90 | 232,55 | 233,90 | -0,83% | 90,00 |
| 04.02.2026 | 231,70 | 235,85 | 231,70 | 235,85 | 3,94% | 1,00 |
| 03.02.2026 | 226,90 | 226,90 | 226,90 | 226,90 | 2,07% | - |
| 02.02.2026 | 222,30 | 222,30 | 222,30 | 222,30 | 0,63% | - |
| 30.01.2026 | 220,90 | 220,90 | 220,90 | 220,90 | -0,90% | - |
| 29.01.2026 | 222,90 | 222,90 | 222,90 | 222,90 | -1,96% | - |
| 28.01.2026 | 227,35 | 227,35 | 227,35 | 227,35 | -1,77% | - |
| 27.01.2026 | 232,65 | 232,65 | 231,45 | 231,45 | -0,17% | 25,00 |
| 26.01.2026 | 231,85 | 231,85 | 231,85 | 231,85 | -0,54% | - |
| 23.01.2026 | 233,10 | 233,10 | 233,10 | 233,10 | -1,29% | - |
| 22.01.2026 | 236,15 | 236,15 | 236,15 | 236,15 | 4,03% | - |
| 21.01.2026 | 227,00 | 227,00 | 227,00 | 227,00 | -2,03% | - |
| 20.01.2026 | 231,70 | 231,70 | 231,70 | 231,70 | 0,32% | - |
| 19.01.2026 | 235,40 | 235,40 | 230,95 | 230,95 | -2,88% | 400,00 |
| 16.01.2026 | 237,80 | 237,80 | 237,80 | 237,80 | -0,31% | - |
| 15.01.2026 | 235,00 | 238,55 | 235,00 | 238,55 | 1,94% | 35,00 |
| 14.01.2026 | 234,00 | 234,00 | 234,00 | 234,00 | 1,30% | - |
| 13.01.2026 | 231,00 | 231,00 | 231,00 | 231,00 | 1,69% | - |
| 12.01.2026 | 227,15 | 227,15 | 227,15 | 227,15 | 1,88% | - |
| 09.01.2026 | 222,95 | 222,95 | 222,95 | 222,95 | 5,96% | 10,00 |
| 08.01.2026 | 210,40 | 210,40 | 210,40 | 210,40 | 0,26% | - |
| 07.01.2026 | 209,85 | 209,85 | 209,85 | 209,85 | 1,11% | - |
| 06.01.2026 | 207,55 | 207,55 | 207,55 | 207,55 | -1,21% | - |
| 05.01.2026 | 210,10 | 210,10 | 210,10 | 210,10 | 1,13% | - |
| 02.01.2026 | 205,60 | 207,80 | 205,60 | 207,75 | 0,92% | 129,00 |
| 30.12.2025 | 205,85 | 205,85 | 205,85 | 205,85 | -0,36% | - |
| 29.12.2025 | 206,60 | 206,60 | 206,60 | 206,60 | 1,05% | - |
| 23.12.2025 | 204,45 | 204,45 | 204,45 | 204,45 | -0,39% | - |
| 22.12.2025 | 204,45 | 205,25 | 204,45 | 205,25 | -1,18% | 10,00 |
| 19.12.2025 | 209,80 | 209,80 | 207,70 | 207,70 | -1,17% | 8,00 |
| 18.12.2025 | 210,15 | 210,15 | 210,15 | 210,15 | 0,45% | - |
| 17.12.2025 | 209,20 | 209,20 | 209,20 | 209,20 | -0,45% | - |
| 16.12.2025 | 210,15 | 210,15 | 210,15 | 210,15 | 0,10% | - |
| 15.12.2025 | 209,95 | 209,95 | 209,95 | 209,95 | -1,34% | - |
| 12.12.2025 | 210,80 | 212,80 | 210,80 | 212,80 | 1,55% | 5,00 |
| 11.12.2025 | 209,55 | 209,55 | 209,55 | 209,55 | 0,94% | - |
| 10.12.2025 | 207,60 | 207,60 | 207,60 | 207,60 | -0,81% | - |
| 09.12.2025 | 209,30 | 209,30 | 209,30 | 209,30 | -2,20% | 50,00 |
| 08.12.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 1,81% | 12,00 |
| 05.12.2025 | 210,20 | 210,20 | 210,20 | 210,20 | -0,45% | - |
| 04.12.2025 | 211,15 | 211,15 | 211,15 | 211,15 | 1,47% | - |
| 03.12.2025 | 208,10 | 208,10 | 208,10 | 208,10 | -1,72% | - |
| 02.12.2025 | 211,75 | 211,75 | 211,75 | 211,75 | -0,12% | - |
| 01.12.2025 | 207,55 | 212,00 | 207,55 | 212,00 | 1,83% | 50,00 |
| 28.11.2025 | 208,20 | 208,20 | 208,20 | 208,20 | 0,41% | - |
| 27.11.2025 | 207,35 | 207,35 | 207,35 | 207,35 | 1,15% | - |
| 26.11.2025 | 205,00 | 205,00 | 205,00 | 205,00 | 3,51% | - |
| 25.11.2025 | 198,04 | 198,04 | 198,04 | 198,04 | -3,09% | - |
| 24.11.2025 | 202,95 | 204,60 | 202,95 | 204,35 | 3,41% | 20,00 |
| 21.11.2025 | 197,62 | 197,62 | 197,62 | 197,62 | -0,47% | - |
| 20.11.2025 | 198,56 | 198,56 | 198,56 | 198,56 | -0,16% | - |
| 19.11.2025 | 188,98 | 199,50 | 188,98 | 198,88 | 3,56% | 59,00 |
| 18.11.2025 | 192,04 | 192,04 | 192,04 | 192,04 | -1,25% | - |
| 17.11.2025 | 194,48 | 194,48 | 194,48 | 194,48 | -1,70% | - |
| 14.11.2025 | 197,84 | 197,84 | 197,84 | 197,84 | -1,84% | - |
| 13.11.2025 | 201,55 | 201,55 | 201,55 | 201,55 | -0,47% | - |
| 12.11.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 0,77% | - |
| 11.11.2025 | 201,10 | 201,10 | 200,95 | 200,95 | 0,02% | 100,00 |
| 10.11.2025 | 200,95 | 200,95 | 200,90 | 200,90 | 0,47% | - |
| 07.11.2025 | 199,96 | 199,96 | 199,96 | 199,96 | -1,42% | - |
| 06.11.2025 | 202,85 | 202,85 | 202,85 | 202,85 | -0,56% | - |
| 05.11.2025 | 206,30 | 207,80 | 204,00 | 204,00 | -0,39% | 455,00 |
| 04.11.2025 | 202,90 | 204,80 | 202,70 | 204,80 | -0,02% | 46,00 |
| 03.11.2025 | 205,25 | 205,25 | 204,85 | 204,85 | -1,09% | 3,00 |
| 31.10.2025 | 207,10 | 207,10 | 207,10 | 207,10 | 1,17% | - |
| 30.10.2025 | 204,70 | 204,70 | 204,70 | 204,70 | -2,17% | - |
| 29.10.2025 | 209,25 | 209,25 | 209,25 | 209,25 | 0,48% | - |
| 28.10.2025 | 208,25 | 208,25 | 208,25 | 208,25 | -0,67% | - |
| 27.10.2025 | 209,65 | 209,65 | 209,65 | 209,65 | 0,12% | - |
| 24.10.2025 | 209,40 | 209,40 | 209,40 | 209,40 | -0,07% | - |
| 23.10.2025 | 209,10 | 209,55 | 209,10 | 209,55 | 0,26% | 50,00 |
| 22.10.2025 | 209,00 | 209,00 | 209,00 | 209,00 | 0,48% | - |
| 21.10.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -0,74% | - |
| 20.10.2025 | 209,55 | 209,55 | 209,55 | 209,55 | 1,85% | - |
| 17.10.2025 | 205,75 | 205,75 | 205,75 | 205,75 | -0,22% | - |
| 16.10.2025 | 206,20 | 206,20 | 206,20 | 206,20 | -0,29% | - |
| 15.10.2025 | 206,80 | 206,80 | 206,80 | 206,80 | 3,07% | - |
| 14.10.2025 | 200,65 | 200,65 | 200,65 | 200,65 | 0,35% | - |
| 13.10.2025 | 199,96 | 199,96 | 199,96 | 199,96 | -1,30% | - |
| 10.10.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -0,52% | - |
| 09.10.2025 | 203,65 | 203,65 | 203,65 | 203,65 | -0,32% | - |
| 08.10.2025 | 205,60 | 205,60 | 204,30 | 204,30 | -0,56% | 2,00 |
| 07.10.2025 | 205,45 | 205,45 | 205,45 | 205,45 | -1,98% | - |
| 06.10.2025 | 209,60 | 209,60 | 209,60 | 209,60 | -0,52% | - |
| 03.10.2025 | 210,70 | 210,70 | 210,70 | 210,70 | -0,12% | - |
| 02.10.2025 | 210,95 | 210,95 | 210,95 | 210,95 | -0,35% | - |
| 01.10.2025 | 211,70 | 211,70 | 211,70 | 211,70 | -1,33% | - |
| 30.09.2025 | 214,55 | 214,55 | 214,55 | 214,55 | -1,79% | - |
| 29.09.2025 | 218,45 | 218,45 | 218,45 | 218,45 | 0,09% | - |
| 26.09.2025 | 218,25 | 218,25 | 218,25 | 218,25 | -0,71% | - |
| 25.09.2025 | 218,15 | 219,80 | 218,15 | 219,80 | 0,16% | 5,00 |
| 24.09.2025 | 219,45 | 219,45 | 219,45 | 219,45 | -0,30% | - |
| 23.09.2025 | 219,75 | 220,10 | 219,75 | 220,10 | -2,13% | 15,00 |
| 22.09.2025 | 226,95 | 226,95 | 224,90 | 224,90 | -0,71% | 12,00 |
| 19.09.2025 | 226,50 | 226,50 | 226,50 | 226,50 | -0,35% | - |
| 18.09.2025 | 227,30 | 227,30 | 227,30 | 227,30 | 0,13% | - |
| 17.09.2025 | 227,00 | 227,00 | 227,00 | 227,00 | -1,11% | - |
| 16.09.2025 | 229,85 | 229,85 | 229,55 | 229,55 | -0,39% | 2,00 |
| 15.09.2025 | 230,45 | 230,45 | 230,45 | 230,45 | -0,32% | - |
| 12.09.2025 | 231,20 | 231,20 | 231,20 | 231,20 | -0,25% | - |