193,240€
-0,51%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 202,10 | 203,90 | 202,10 | 203,90 | -0,88% | 20,00 |
| 14.05.2025 | 205,40 | 207,00 | 205,40 | 205,70 | -1,11% | 165,00 |
| 13.05.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -0,10% | - |
| 12.05.2025 | 196,52 | 208,20 | 196,52 | 208,20 | 4,65% | 11,00 |
| 09.05.2025 | 198,94 | 198,94 | 198,94 | 198,94 | 0,50% | - |
| 08.05.2025 | 197,96 | 197,96 | 197,96 | 197,96 | 0,89% | - |
| 07.05.2025 | 196,22 | 196,22 | 196,22 | 196,22 | -0,83% | - |
| 06.05.2025 | 197,86 | 197,86 | 197,86 | 197,86 | -0,10% | - |
| 05.05.2025 | 198,32 | 198,32 | 198,06 | 198,06 | 1,09% | 18,00 |
| 02.05.2025 | 195,92 | 195,92 | 195,92 | 195,92 | 0,48% | - |
| 30.04.2025 | 194,98 | 194,98 | 194,98 | 194,98 | 0,69% | - |
| 29.04.2025 | 193,64 | 193,64 | 193,64 | 193,64 | 0,13% | - |
| 28.04.2025 | 194,82 | 194,82 | 193,38 | 193,38 | -2,03% | 54,00 |
| 25.04.2025 | 197,38 | 197,38 | 197,38 | 197,38 | 1,27% | - |
| 24.04.2025 | 190,24 | 194,90 | 190,24 | 194,90 | 1,07% | 20,00 |
| 23.04.2025 | 192,84 | 192,84 | 192,84 | 192,84 | 5,20% | - |
| 22.04.2025 | 183,30 | 183,30 | 183,30 | 183,30 | -4,89% | - |
| 17.04.2025 | 189,30 | 192,72 | 189,30 | 192,72 | 0,66% | 37,00 |
| 16.04.2025 | 191,46 | 191,46 | 191,46 | 191,46 | -1,83% | - |
| 15.04.2025 | 196,10 | 196,94 | 195,02 | 195,02 | 0,01% | 61,00 |
| 14.04.2025 | 195,00 | 196,38 | 195,00 | 195,00 | -1,20% | 20,00 |
| 11.04.2025 | 197,36 | 197,36 | 197,36 | 197,36 | -2,51% | - |
| 10.04.2025 | 202,45 | 202,45 | 202,45 | 202,45 | 6,55% | - |
| 09.04.2025 | 187,48 | 190,00 | 187,48 | 190,00 | -4,93% | 45,00 |
| 08.04.2025 | 199,86 | 199,86 | 199,86 | 199,86 | 2,85% | - |
| 07.04.2025 | 193,26 | 194,32 | 193,26 | 194,32 | -1,17% | 12,00 |
| 04.04.2025 | 199,32 | 199,32 | 196,62 | 196,62 | -3,26% | 30,00 |
| 03.04.2025 | 203,15 | 203,25 | 203,15 | 203,25 | -6,31% | 4,00 |
| 02.04.2025 | 216,95 | 216,95 | 216,95 | 216,95 | 1,28% | - |
| 01.04.2025 | 214,05 | 216,50 | 214,05 | 214,20 | 2,93% | 55,00 |
| 31.03.2025 | 208,10 | 208,10 | 208,10 | 208,10 | -3,19% | - |
| 28.03.2025 | 214,95 | 214,95 | 214,95 | 214,95 | 0,33% | - |
| 27.03.2025 | 214,25 | 214,25 | 214,25 | 214,25 | 0,47% | - |
| 26.03.2025 | 213,05 | 213,25 | 213,05 | 213,25 | -0,74% | - |
| 25.03.2025 | 214,85 | 214,85 | 214,85 | 214,85 | -0,07% | - |
| 24.03.2025 | 209,85 | 215,00 | 209,85 | 215,00 | 3,29% | 46,00 |
| 21.03.2025 | 208,15 | 208,15 | 208,15 | 208,15 | 0,36% | - |
| 20.03.2025 | 207,40 | 207,40 | 207,40 | 207,40 | 1,82% | - |
| 19.03.2025 | 203,70 | 203,70 | 203,70 | 203,70 | -1,31% | - |
| 18.03.2025 | 206,55 | 206,55 | 205,90 | 206,40 | 0,93% | 104,00 |
| 17.03.2025 | 205,00 | 205,00 | 204,50 | 204,50 | -0,56% | 20,00 |
| 14.03.2025 | 205,65 | 205,65 | 205,65 | 205,65 | 0,46% | - |
| 13.03.2025 | 209,45 | 209,45 | 204,70 | 204,70 | -3,94% | 5,00 |
| 12.03.2025 | 213,10 | 213,10 | 213,10 | 213,10 | -4,38% | - |
| 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% | - |