Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 197,70 | 197,70 | 197,70 | 197,70 | -3,47% | - |
| 29.04.2026 | 204,80 | 204,80 | 204,80 | 204,80 | -0,68% | - |
| 28.04.2026 | 206,20 | 206,20 | 206,20 | 206,20 | -0,67% | - |
| 27.04.2026 | 207,60 | 207,60 | 207,60 | 207,60 | -1,10% | - |
| 24.04.2026 | 209,90 | 209,90 | 209,90 | 209,90 | 1,30% | - |
| 23.04.2026 | 207,20 | 207,20 | 207,20 | 207,20 | -2,59% | - |
| 22.04.2026 | 212,70 | 212,70 | 212,70 | 212,70 | -0,61% | - |
| 21.04.2026 | 214,30 | 214,30 | 214,00 | 214,00 | 1,13% | 30,00 |
| 20.04.2026 | 211,60 | 211,60 | 211,60 | 211,60 | 3,02% | - |
| 17.04.2026 | 205,40 | 205,40 | 205,40 | 205,40 | -0,24% | - |
| 16.04.2026 | 205,90 | 205,90 | 205,90 | 205,90 | -1,72% | - |
| 15.04.2026 | 209,50 | 209,50 | 209,50 | 209,50 | 0,29% | - |
| 14.04.2026 | 208,90 | 208,90 | 208,90 | 208,90 | 1,06% | - |
| 13.04.2026 | 206,70 | 206,70 | 206,70 | 206,70 | -1,90% | - |
| 10.04.2026 | 210,70 | 210,70 | 210,70 | 210,70 | 1,40% | - |
| 09.04.2026 | 207,80 | 207,80 | 207,80 | 207,80 | 1,37% | - |
| 08.04.2026 | 205,00 | 205,00 | 205,00 | 205,00 | 1,03% | - |
| 07.04.2026 | 202,90 | 202,90 | 202,90 | 202,90 | 0,82% | - |
| 02.04.2026 | 201,25 | 201,25 | 201,25 | 201,25 | -1,15% | - |
| 01.04.2026 | 203,60 | 203,60 | 203,60 | 203,60 | 0,05% | - |
| 31.03.2026 | 203,50 | 203,50 | 203,50 | 203,50 | 2,24% | - |
| 30.03.2026 | 199,04 | 199,04 | 199,04 | 199,04 | -2,95% | - |
| 27.03.2026 | 205,10 | 205,10 | 205,10 | 205,10 | 1,03% | - |
| 26.03.2026 | 203,00 | 203,00 | 203,00 | 203,00 | 0,30% | - |
| 25.03.2026 | 202,40 | 202,40 | 202,40 | 202,40 | 0,52% | - |
| 24.03.2026 | 201,35 | 201,35 | 201,35 | 201,35 | -0,96% | - |
| 23.03.2026 | 193,00 | 203,30 | 193,00 | 203,30 | 2,57% | 736,00 |
| 20.03.2026 | 198,20 | 198,20 | 198,20 | 198,20 | -1,39% | - |
| 19.03.2026 | 201,10 | 201,10 | 201,00 | 201,00 | -3,50% | 200,00 |
| 18.03.2026 | 208,30 | 208,30 | 208,30 | 208,30 | -0,45% | - |
| 17.03.2026 | 209,25 | 209,25 | 209,25 | 209,25 | 0,38% | - |
| 16.03.2026 | 208,45 | 208,45 | 208,45 | 208,45 | 0,00% | - |
| 13.03.2026 | 208,45 | 208,45 | 208,45 | 208,45 | -1,09% | - |
| 12.03.2026 | 211,40 | 211,40 | 210,75 | 210,75 | -1,77% | 7,00 |
| 11.03.2026 | 215,10 | 215,10 | 214,55 | 214,55 | 0,12% | 10,00 |
| 10.03.2026 | 214,30 | 214,30 | 214,30 | 214,30 | 0,14% | - |
| 09.03.2026 | 214,00 | 214,00 | 214,00 | 214,00 | -2,15% | - |
| 06.03.2026 | 218,70 | 218,70 | 218,70 | 218,70 | -1,13% | - |
| 05.03.2026 | 221,20 | 221,20 | 221,20 | 221,20 | 0,59% | - |
| 04.03.2026 | 219,90 | 219,90 | 219,90 | 219,90 | 1,15% | - |
| 03.03.2026 | 217,40 | 217,40 | 217,40 | 217,40 | -2,40% | - |
| 02.03.2026 | 222,75 | 222,75 | 222,75 | 222,75 | -0,82% | - |
| 27.02.2026 | 221,70 | 224,60 | 221,70 | 224,60 | 1,06% | 4,00 |
| 26.02.2026 | 222,25 | 222,25 | 222,25 | 222,25 | -5,83% | - |
| 25.02.2026 | 236,00 | 236,00 | 236,00 | 236,00 | -0,74% | - |
| 24.02.2026 | 232,00 | 237,75 | 232,00 | 237,75 | 1,19% | 28,00 |
| 23.02.2026 | 234,95 | 234,95 | 234,95 | 234,95 | -0,23% | - |
| 20.02.2026 | 235,50 | 235,50 | 235,50 | 235,50 | -1,11% | - |
| 19.02.2026 | 238,15 | 238,15 | 238,15 | 238,15 | 0,74% | - |
| 18.02.2026 | 236,40 | 236,40 | 236,40 | 236,40 | -2,23% | - |
| 17.02.2026 | 241,80 | 241,80 | 241,80 | 241,80 | 0,12% | - |
| 16.02.2026 | 241,50 | 241,50 | 241,50 | 241,50 | 1,00% | - |
| 13.02.2026 | 239,10 | 239,10 | 239,10 | 239,10 | -0,99% | - |
| 12.02.2026 | 241,50 | 241,50 | 241,50 | 241,50 | 0,63% | - |
| 11.02.2026 | 238,30 | 240,00 | 238,30 | 240,00 | 3,67% | 11,00 |
| 10.02.2026 | 231,50 | 231,50 | 231,50 | 231,50 | -1,09% | - |
| 09.02.2026 | 234,05 | 234,05 | 234,05 | 234,05 | 1,08% | 1,00 |
| 06.02.2026 | 231,55 | 231,55 | 231,55 | 231,55 | -1,00% | - |
| 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% | - |