198,900€
3,73%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 193,95 | 194,05 | 193,95 | 194,05 | 1,20% | 18,00 |
| 01.07.2026 | 191,75 | 191,75 | 191,75 | 191,75 | -0,18% | 25,00 |
| 30.06.2026 | 192,10 | 192,10 | 192,10 | 192,10 | -1,31% | - |
| 29.06.2026 | 194,65 | 194,65 | 194,65 | 194,65 | -0,18% | - |
| 26.06.2026 | 193,60 | 195,00 | 193,60 | 195,00 | 0,59% | 68,00 |
| 25.06.2026 | 193,85 | 193,85 | 193,85 | 193,85 | 3,80% | - |
| 24.06.2026 | 186,75 | 186,75 | 186,75 | 186,75 | 0,27% | - |
| 23.06.2026 | 186,25 | 186,25 | 186,25 | 186,25 | -4,29% | - |
| 22.06.2026 | 194,60 | 194,60 | 194,60 | 194,60 | 0,86% | - |
| 19.06.2026 | 192,95 | 192,95 | 192,95 | 192,95 | 0,68% | - |
| 18.06.2026 | 189,00 | 191,65 | 189,00 | 191,65 | -0,18% | 25,00 |
| 17.06.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 1,29% | - |
| 16.06.2026 | 189,65 | 189,65 | 189,55 | 189,55 | -0,60% | 2,00 |
| 15.06.2026 | 190,70 | 190,70 | 190,70 | 190,70 | -0,94% | - |
| 12.06.2026 | 190,40 | 192,50 | 190,40 | 192,50 | 2,94% | 83,00 |
| 11.06.2026 | 187,00 | 187,00 | 187,00 | 187,00 | -0,85% | - |
| 10.06.2026 | 187,05 | 188,60 | 187,05 | 188,60 | 5,01% | 18,00 |
| 09.06.2026 | 179,60 | 179,60 | 179,60 | 179,60 | -0,88% | - |
| 08.06.2026 | 181,20 | 181,20 | 181,20 | 181,20 | 1,88% | - |
| 05.06.2026 | 177,85 | 177,85 | 177,85 | 177,85 | 0,03% | - |
| 04.06.2026 | 177,80 | 177,80 | 177,80 | 177,80 | -0,45% | - |
| 03.06.2026 | 176,85 | 178,60 | 176,85 | 178,60 | 0,39% | 60,00 |
| 02.06.2026 | 178,00 | 179,45 | 177,90 | 177,90 | -2,36% | 92,00 |
| 01.06.2026 | 183,20 | 183,20 | 182,20 | 182,20 | -2,31% | 41,00 |
| 29.05.2026 | 186,50 | 186,50 | 186,50 | 186,50 | -0,11% | - |
| 28.05.2026 | 186,80 | 186,80 | 186,70 | 186,70 | 2,53% | 20,00 |
| 27.05.2026 | 182,10 | 182,10 | 182,10 | 182,10 | -1,46% | - |
| 26.05.2026 | 185,45 | 185,45 | 184,80 | 184,80 | -0,27% | 100,00 |
| 25.05.2026 | 185,30 | 185,30 | 185,30 | 185,30 | -0,70% | - |
| 22.05.2026 | 186,55 | 186,60 | 186,55 | 186,60 | -1,32% | 18,00 |
| 21.05.2026 | 189,10 | 189,10 | 189,10 | 189,10 | 0,11% | - |
| 20.05.2026 | 188,90 | 188,90 | 188,90 | 188,90 | 0,19% | - |
| 19.05.2026 | 187,10 | 188,90 | 187,10 | 188,55 | 1,05% | 68,00 |
| 18.05.2026 | 186,60 | 186,60 | 186,60 | 186,60 | -2,15% | - |
| 15.05.2026 | 190,70 | 190,70 | 190,70 | 190,70 | -0,29% | - |
| 14.05.2026 | 187,80 | 191,25 | 187,80 | 191,25 | 0,47% | 80,00 |
| 13.05.2026 | 190,35 | 190,35 | 190,35 | 190,35 | -0,42% | - |
| 12.05.2026 | 191,15 | 191,15 | 191,15 | 191,15 | -1,32% | - |
| 11.05.2026 | 193,70 | 193,70 | 193,70 | 193,70 | -1,12% | - |
| 08.05.2026 | 195,90 | 195,90 | 195,90 | 195,90 | -1,06% | - |
| 07.05.2026 | 198,00 | 199,55 | 198,00 | 198,00 | 3,42% | 57,00 |
| 06.05.2026 | 191,45 | 191,45 | 191,45 | 191,45 | 0,18% | - |
| 05.05.2026 | 191,10 | 191,10 | 191,10 | 191,10 | -3,97% | - |
| 04.05.2026 | 199,00 | 199,00 | 199,00 | 199,00 | 0,66% | - |
| 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% | - |