210,900€
-0,38%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 212,05 | 212,08 | 210,95 | 211,98 | 0,13% | - |
| 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% | - |
| 11.09.2025 | 228,00 | 232,60 | 226,60 | 231,77 | 1,46% | - |
| 10.09.2025 | 228,45 | 228,45 | 228,45 | 228,45 | -0,12% | - |
| 09.09.2025 | 231,75 | 232,60 | 228,20 | 228,73 | -0,98% | - |
| 08.09.2025 | 229,30 | 231,50 | 228,63 | 231,00 | 2,42% | - |
| 05.09.2025 | 225,55 | 225,55 | 225,55 | 225,55 | 1,42% | - |
| 04.09.2025 | 222,40 | 222,40 | 222,40 | 222,40 | 0,52% | - |
| 03.09.2025 | 221,25 | 221,25 | 221,25 | 221,25 | -0,34% | - |
| 02.09.2025 | 219,50 | 222,00 | 219,50 | 222,00 | 1,46% | 10,00 |
| 01.09.2025 | 218,80 | 218,80 | 218,80 | 218,80 | -0,23% | 200,00 |
| 29.08.2025 | 219,30 | 219,30 | 219,30 | 219,30 | -0,99% | - |
| 28.08.2025 | 221,50 | 221,50 | 221,50 | 221,50 | 0,07% | - |
| 27.08.2025 | 221,35 | 221,35 | 221,35 | 221,35 | 0,00% | - |
| 26.08.2025 | 221,35 | 221,35 | 221,35 | 221,35 | -2,12% | - |
| 25.08.2025 | 224,15 | 226,15 | 224,15 | 226,15 | 2,98% | 5,00 |
| 22.08.2025 | 219,60 | 219,60 | 219,60 | 219,60 | -0,05% | - |
| 21.08.2025 | 219,70 | 219,70 | 219,70 | 219,70 | 0,48% | - |
| 20.08.2025 | 218,65 | 218,65 | 218,65 | 218,65 | 0,28% | - |
| 19.08.2025 | 214,75 | 218,05 | 214,75 | 218,05 | 1,66% | 40,00 |
| 18.08.2025 | 214,50 | 214,50 | 214,50 | 214,50 | -1,04% | - |
| 15.08.2025 | 216,75 | 216,75 | 216,75 | 216,75 | -0,44% | - |
| 14.08.2025 | 217,70 | 217,70 | 217,70 | 217,70 | 4,06% | - |
| 13.08.2025 | 209,20 | 209,20 | 209,20 | 209,20 | -0,21% | - |
| 12.08.2025 | 205,65 | 209,65 | 205,65 | 209,65 | 1,62% | 3,00 |
| 11.08.2025 | 206,30 | 206,30 | 206,30 | 206,30 | 1,00% | - |
| 08.08.2025 | 204,25 | 204,25 | 204,25 | 204,25 | -0,41% | - |
| 07.08.2025 | 203,20 | 205,10 | 203,20 | 205,10 | 0,17% | 33,00 |
| 06.08.2025 | 204,75 | 204,75 | 204,75 | 204,75 | 0,15% | - |
| 05.08.2025 | 201,10 | 204,45 | 201,10 | 204,45 | 1,62% | 60,00 |
| 04.08.2025 | 195,22 | 201,20 | 195,22 | 201,20 | 3,19% | 30,00 |
| 01.08.2025 | 194,98 | 194,98 | 194,98 | 194,98 | -1,30% | - |
| 31.07.2025 | 197,54 | 197,54 | 197,54 | 197,54 | -0,93% | - |
| 30.07.2025 | 198,36 | 199,40 | 197,48 | 199,40 | 0,68% | 581,00 |
| 29.07.2025 | 198,06 | 198,06 | 198,06 | 198,06 | 2,23% | - |
| 28.07.2025 | 193,16 | 193,74 | 193,16 | 193,74 | 1,01% | 21,00 |
| 25.07.2025 | 191,80 | 191,80 | 191,80 | 191,80 | -1,26% | - |
| 24.07.2025 | 192,64 | 194,24 | 192,64 | 194,24 | 1,15% | 1,00 |
| 23.07.2025 | 192,04 | 192,04 | 192,04 | 192,04 | 1,61% | - |
| 22.07.2025 | 188,10 | 189,00 | 188,10 | 189,00 | 0,70% | 10,00 |
| 21.07.2025 | 187,68 | 187,68 | 187,68 | 187,68 | 0,03% | - |
| 18.07.2025 | 187,62 | 187,62 | 187,62 | 187,62 | -0,22% | - |
| 17.07.2025 | 185,58 | 188,04 | 185,58 | 188,04 | 2,14% | 159,00 |
| 16.07.2025 | 184,10 | 184,10 | 184,10 | 184,10 | -2,07% | - |
| 15.07.2025 | 189,58 | 189,90 | 188,00 | 188,00 | -1,06% | 11,00 |
| 14.07.2025 | 190,02 | 190,02 | 190,02 | 190,02 | -1,80% | - |
| 11.07.2025 | 193,50 | 193,50 | 193,50 | 193,50 | 0,91% | - |
| 10.07.2025 | 191,76 | 191,76 | 191,76 | 191,76 | 1,00% | - |
| 09.07.2025 | 189,86 | 189,86 | 189,86 | 189,86 | -0,43% | - |
| 08.07.2025 | 190,68 | 190,68 | 190,68 | 190,68 | -1,72% | - |
| 07.07.2025 | 194,02 | 194,02 | 194,02 | 194,02 | 0,86% | - |
| 04.07.2025 | 192,36 | 192,36 | 192,36 | 192,36 | 0,79% | - |
| 03.07.2025 | 191,60 | 191,60 | 190,86 | 190,86 | -1,30% | 22,00 |
| 02.07.2025 | 193,38 | 193,38 | 193,38 | 193,38 | 1,25% | - |
| 01.07.2025 | 187,20 | 191,00 | 187,20 | 191,00 | 0,00% | 30,00 |
| 30.06.2025 | 191,00 | 191,00 | 191,00 | 191,00 | 1,22% | - |
| 27.06.2025 | 188,70 | 188,70 | 188,70 | 188,70 | 0,43% | - |
| 26.06.2025 | 188,38 | 188,38 | 187,90 | 187,90 | -0,85% | 46,00 |
| 25.06.2025 | 189,52 | 189,52 | 189,52 | 189,52 | 0,42% | - |
| 24.06.2025 | 188,72 | 188,72 | 188,72 | 188,72 | 2,84% | - |
| 23.06.2025 | 183,50 | 183,50 | 183,50 | 183,50 | 0,12% | - |
| 20.06.2025 | 182,02 | 183,28 | 182,02 | 183,28 | 0,37% | 180,00 |
| 19.06.2025 | 182,60 | 182,60 | 182,60 | 182,60 | -0,76% | - |
| 18.06.2025 | 183,40 | 185,00 | 183,40 | 184,00 | -0,69% | 9,00 |
| 17.06.2025 | 185,28 | 185,28 | 185,28 | 185,28 | -1,45% | - |
| 16.06.2025 | 187,58 | 188,06 | 187,58 | 188,00 | -1,12% | 164,00 |
| 13.06.2025 | 190,12 | 190,12 | 190,12 | 190,12 | -1,44% | - |
| 12.06.2025 | 190,50 | 192,90 | 190,50 | 192,90 | -1,76% | 278,00 |
| 11.06.2025 | 196,36 | 196,36 | 196,36 | 196,36 | 0,65% | - |
| 10.06.2025 | 195,10 | 195,10 | 195,10 | 195,10 | -0,45% | - |
| 09.06.2025 | 195,98 | 195,98 | 195,98 | 195,98 | -1,40% | - |
| 06.06.2025 | 198,76 | 198,76 | 198,76 | 198,76 | -0,38% | - |
| 05.06.2025 | 199,52 | 199,52 | 199,52 | 199,52 | -0,44% | - |
| 04.06.2025 | 200,40 | 200,40 | 200,40 | 200,40 | 2,30% | - |
| 03.06.2025 | 195,90 | 195,90 | 195,90 | 195,90 | -0,26% | - |
| 02.06.2025 | 196,42 | 196,42 | 196,42 | 196,42 | -0,36% | - |
| 30.05.2025 | 197,12 | 197,12 | 197,12 | 197,12 | -2,10% | - |
| 29.05.2025 | 201,35 | 201,35 | 201,35 | 201,35 | 1,49% | - |
| 28.05.2025 | 198,40 | 198,40 | 198,40 | 198,40 | 1,71% | - |
| 27.05.2025 | 195,06 | 195,06 | 195,06 | 195,06 | 0,27% | - |
| 26.05.2025 | 194,54 | 194,54 | 194,54 | 194,54 | -1,03% | - |
| 23.05.2025 | 196,64 | 196,64 | 196,56 | 196,56 | -1,74% | 10,00 |
| 22.05.2025 | 200,05 | 200,05 | 200,05 | 200,05 | -1,67% | - |
| 21.05.2025 | 203,45 | 203,45 | 203,45 | 203,45 | -2,28% | - |
| 20.05.2025 | 206,85 | 208,20 | 206,85 | 208,20 | 1,61% | 25,00 |
| 19.05.2025 | 207,00 | 207,00 | 204,90 | 204,90 | -0,63% | 4,00 |
| 16.05.2025 | 206,20 | 206,20 | 206,20 | 206,20 | 1,13% | - |