212,550€
-4,62%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 213,68 | 215,68 | 211,93 | 213,30 | -4,29% | - |
| 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% | - |
| 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 |