166,050€
0,58%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 165,10 | 165,10 | 165,10 | 165,10 | 0,00% | - |
| 24.09.2026 | 167,35 | 167,35 | 165,10 | 165,10 | -4,35% | 66,00 |
| 23.09.2026 | 170,90 | 172,65 | 170,90 | 172,60 | 4,13% | 14,00 |
| 22.09.2026 | 165,75 | 165,75 | 165,75 | 165,75 | -1,07% | - |
| 21.09.2026 | 167,55 | 167,55 | 167,55 | 167,55 | -0,65% | - |
| 18.09.2026 | 168,65 | 168,65 | 168,65 | 168,65 | -1,89% | - |
| 17.09.2026 | 169,50 | 171,90 | 169,50 | 171,90 | 2,26% | 1.087,00 |
| 16.09.2026 | 168,10 | 168,10 | 168,10 | 168,10 | -1,41% | - |
| 15.09.2026 | 170,50 | 170,50 | 170,50 | 170,50 | 0,38% | - |
| 14.09.2026 | 169,85 | 169,85 | 169,85 | 169,85 | 0,15% | - |
| 11.09.2026 | 169,20 | 169,60 | 169,20 | 169,60 | -0,53% | 39,00 |
| 10.09.2026 | 170,50 | 170,50 | 170,50 | 170,50 | -0,90% | - |
| 09.09.2026 | 172,05 | 172,05 | 172,05 | 172,05 | -1,69% | - |
| 08.09.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 0,32% | - |
| 07.09.2026 | 174,45 | 174,45 | 174,45 | 174,45 | -0,40% | - |
| 04.09.2026 | 172,75 | 175,15 | 172,75 | 175,15 | 1,83% | 50,00 |
| 03.09.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,09% | - |
| 02.09.2026 | 171,85 | 171,85 | 171,85 | 171,85 | -2,39% | - |
| 01.09.2026 | 176,05 | 176,05 | 176,05 | 176,05 | -1,21% | - |
| 31.08.2026 | 178,20 | 178,20 | 178,20 | 178,20 | 0,17% | - |
| 28.08.2026 | 176,95 | 177,90 | 176,95 | 177,90 | -2,01% | 10,00 |
| 27.08.2026 | 180,55 | 181,80 | 180,55 | 181,55 | -0,85% | 12,00 |
| 26.08.2026 | 183,10 | 183,10 | 183,10 | 183,10 | -1,19% | - |
| 25.08.2026 | 185,30 | 185,30 | 185,30 | 185,30 | 0,71% | - |
| 24.08.2026 | 184,00 | 184,00 | 184,00 | 184,00 | -0,62% | - |
| 21.08.2026 | 185,15 | 185,15 | 185,15 | 185,15 | -1,31% | - |
| 20.08.2026 | 187,60 | 187,60 | 187,60 | 187,60 | -2,55% | - |
| 19.08.2026 | 185,85 | 192,50 | 185,85 | 192,50 | 1,32% | 15,00 |
| 18.08.2026 | 185,70 | 190,00 | 185,70 | 190,00 | 1,04% | 85,00 |
| 17.08.2026 | 188,05 | 188,05 | 188,05 | 188,05 | -0,11% | - |
| 14.08.2026 | 188,25 | 188,25 | 188,25 | 188,25 | 0,91% | - |
| 13.08.2026 | 186,55 | 186,55 | 186,55 | 186,55 | -2,25% | - |
| 12.08.2026 | 190,85 | 190,85 | 190,85 | 190,85 | 1,11% | - |
| 11.08.2026 | 188,75 | 188,75 | 188,75 | 188,75 | -0,13% | - |
| 10.08.2026 | 192,35 | 192,35 | 189,00 | 189,00 | -2,10% | 305,00 |
| 07.08.2026 | 188,25 | 193,05 | 188,25 | 193,05 | 1,66% | 24,00 |
| 06.08.2026 | 189,90 | 189,90 | 189,90 | 189,90 | 0,58% | - |
| 05.08.2026 | 188,80 | 188,80 | 188,80 | 188,80 | 2,72% | - |
| 04.08.2026 | 183,80 | 183,80 | 183,80 | 183,80 | 1,94% | - |
| 03.08.2026 | 180,30 | 180,30 | 180,30 | 180,30 | -0,74% | - |
| 31.07.2026 | 182,60 | 182,60 | 181,65 | 181,65 | -3,12% | 11,00 |
| 30.07.2026 | 187,50 | 187,50 | 187,50 | 187,50 | -2,62% | - |
| 29.07.2026 | 190,60 | 192,55 | 190,60 | 192,55 | 2,97% | 5,00 |
| 28.07.2026 | 187,00 | 187,00 | 187,00 | 187,00 | 2,49% | 11,00 |
| 27.07.2026 | 182,45 | 182,45 | 182,45 | 182,45 | 2,99% | - |
| 24.07.2026 | 177,15 | 177,15 | 177,15 | 177,15 | -0,92% | - |
| 23.07.2026 | 178,05 | 178,80 | 178,05 | 178,80 | 1,42% | 165,00 |
| 22.07.2026 | 176,30 | 176,30 | 176,30 | 176,30 | -1,56% | - |
| 21.07.2026 | 179,10 | 179,10 | 179,10 | 179,10 | 0,22% | - |
| 20.07.2026 | 181,30 | 181,30 | 178,70 | 178,70 | -4,36% | 81,00 |
| 17.07.2026 | 186,85 | 186,85 | 186,85 | 186,85 | 2,66% | - |
| 16.07.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 0,61% | - |
| 15.07.2026 | 180,90 | 180,90 | 180,90 | 180,90 | -0,39% | - |
| 14.07.2026 | 181,25 | 181,60 | 181,25 | 181,60 | -1,84% | 100,00 |
| 13.07.2026 | 185,05 | 185,05 | 185,00 | 185,00 | -0,16% | 10,00 |
| 10.07.2026 | 185,30 | 185,30 | 185,30 | 185,30 | -0,03% | - |
| 09.07.2026 | 185,65 | 185,65 | 185,35 | 185,35 | -3,49% | 10,00 |
| 08.07.2026 | 192,05 | 192,05 | 192,05 | 192,05 | -1,44% | - |
| 07.07.2026 | 194,85 | 194,85 | 194,85 | 194,85 | -1,76% | - |
| 06.07.2026 | 198,35 | 198,35 | 198,35 | 198,35 | 0,15% | - |
| 03.07.2026 | 198,05 | 198,05 | 198,05 | 198,05 | 2,06% | - |
| 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% | - |