211,950€
-0,60%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 212,75 | 215,40 | 209,95 | 211,95 | -0,60% | - |
| 30.09.2025 | 215,80 | 216,55 | 212,68 | 213,23 | -1,26% | - |
| 29.09.2025 | 219,73 | 220,77 | 213,73 | 215,95 | -1,62% | 314,00 |
| 26.09.2025 | 218,98 | 221,02 | 217,25 | 219,50 | 0,27% | - |
| 25.09.2025 | 219,33 | 220,80 | 216,77 | 218,90 | -0,39% | - |
| 24.09.2025 | 220,27 | 222,00 | 218,35 | 219,75 | 0,18% | - |
| 23.09.2025 | 220,73 | 221,58 | 218,02 | 219,35 | -0,88% | - |
| 22.09.2025 | 225,80 | 226,15 | 220,68 | 221,30 | -2,10% | 20,00 |
| 19.09.2025 | 227,35 | 228,10 | 225,83 | 226,05 | -0,66% | - |
| 18.09.2025 | 227,77 | 229,77 | 227,05 | 227,55 | 0,47% | - |
| 17.09.2025 | 228,13 | 231,40 | 226,27 | 226,48 | -0,64% | - |
| 16.09.2025 | 231,20 | 231,23 | 227,43 | 227,93 | -1,46% | - |
| 15.09.2025 | 231,55 | 232,23 | 228,50 | 231,30 | -0,19% | - |
| 12.09.2025 | 232,33 | 232,68 | 230,13 | 231,75 | 0,02% | - |
| 11.09.2025 | 228,00 | 233,00 | 227,33 | 231,70 | 0,26% | - |
| 10.09.2025 | 229,48 | 231,10 | 229,33 | 231,10 | 0,72% | - |
| 09.09.2025 | 231,98 | 232,52 | 227,65 | 229,45 | -0,61% | - |
| 08.09.2025 | 230,63 | 232,85 | 228,55 | 230,85 | 0,61% | - |
| 05.09.2025 | 226,90 | 231,05 | 224,43 | 229,45 | 1,06% | - |
| 04.09.2025 | 223,48 | 227,45 | 223,35 | 227,05 | 1,77% | - |
| 03.09.2025 | 221,68 | 223,83 | 220,50 | 223,10 | 0,63% | - |
| 02.09.2025 | 221,45 | 222,65 | 219,25 | 221,70 | 0,57% | - |
| 01.09.2025 | 220,27 | 221,70 | 219,83 | 220,45 | -0,25% | - |
| 29.08.2025 | 220,43 | 222,45 | 218,65 | 221,00 | 0,22% | - |
| 28.08.2025 | 222,55 | 223,08 | 218,73 | 220,52 | -0,62% | - |
| 27.08.2025 | 222,38 | 225,05 | 221,50 | 221,90 | 0,70% | - |
| 26.08.2025 | 222,50 | 222,98 | 219,20 | 220,35 | -1,19% | - |
| 25.08.2025 | 225,27 | 225,27 | 220,95 | 223,00 | -0,90% | - |
| 22.08.2025 | 220,70 | 226,75 | 219,02 | 225,02 | 2,09% | - |
| 21.08.2025 | 220,83 | 223,08 | 218,27 | 220,43 | -0,09% | - |
| 20.08.2025 | 218,68 | 230,90 | 217,85 | 220,63 | 0,23% | 124,00 |
| 19.08.2025 | 215,00 | 221,35 | 211,08 | 220,13 | 2,41% | - |
| 18.08.2025 | 215,55 | 217,15 | 214,10 | 214,95 | -0,13% | - |
| 15.08.2025 | 218,60 | 218,68 | 212,73 | 215,23 | -0,99% | - |
| 14.08.2025 | 218,73 | 219,98 | 214,77 | 217,38 | -0,88% | - |
| 13.08.2025 | 209,58 | 220,93 | 209,30 | 219,30 | 4,45% | - |
| 12.08.2025 | 206,58 | 210,58 | 206,52 | 209,95 | 1,46% | - |
| 11.08.2025 | 206,60 | 209,75 | 205,00 | 206,93 | -0,12% | - |
| 08.08.2025 | 205,13 | 207,75 | 204,00 | 207,18 | 1,25% | - |
| 07.08.2025 | 204,18 | 207,33 | 203,27 | 204,63 | 0,09% | - |
| 06.08.2025 | 205,90 | 206,27 | 203,20 | 204,45 | -0,34% | - |
| 05.08.2025 | 202,75 | 205,90 | 202,15 | 205,15 | 1,38% | - |
| 04.08.2025 | 196,34 | 202,75 | 195,04 | 202,35 | 3,40% | - |
| 01.08.2025 | 195,09 | 197,62 | 191,55 | 195,69 | -0,08% | - |
| 31.07.2025 | 198,52 | 199,88 | 195,15 | 195,84 | -1,63% | - |
| 30.07.2025 | 199,47 | 201,85 | 197,54 | 199,08 | -0,02% | - |
| 29.07.2025 | 198,98 | 200,15 | 197,40 | 199,12 | 0,35% | 307,00 |
| 28.07.2025 | 194,00 | 200,32 | 193,80 | 198,42 | 2,69% | - |
| 25.07.2025 | 192,39 | 194,18 | 191,89 | 193,22 | 0,57% | - |
| 24.07.2025 | 193,62 | 194,76 | 192,05 | 192,13 | -1,04% | - |
| 23.07.2025 | 193,01 | 195,11 | 192,37 | 194,14 | 0,60% | - |
| 22.07.2025 | 189,02 | 194,10 | 188,31 | 192,99 | 2,07% | - |
| 21.07.2025 | 188,56 | 190,43 | 188,05 | 189,07 | 0,27% | - |
| 18.07.2025 | 188,51 | 188,67 | 186,64 | 188,57 | 0,01% | 52,00 |
| 17.07.2025 | 186,38 | 189,06 | 185,98 | 188,55 | 1,28% | - |
| 16.07.2025 | 184,70 | 187,33 | 181,23 | 186,16 | 0,46% | - |
| 15.07.2025 | 190,50 | 191,59 | 185,30 | 185,30 | -2,81% | - |
| 14.07.2025 | 190,93 | 192,29 | 188,09 | 190,65 | -0,56% | - |
| 11.07.2025 | 194,24 | 194,55 | 191,21 | 191,73 | -1,65% | - |
| 10.07.2025 | 191,80 | 197,45 | 191,80 | 194,95 | 1,28% | - |
| 09.07.2025 | 190,75 | 192,58 | 189,74 | 192,49 | 0,92% | - |
| 08.07.2025 | 191,63 | 193,87 | 190,62 | 190,74 | -0,62% | - |
| 07.07.2025 | 194,63 | 195,28 | 190,34 | 191,93 | -0,99% | - |
| 04.07.2025 | 192,91 | 194,35 | 192,13 | 193,85 | -0,01% | - |
| 03.07.2025 | 192,55 | 194,73 | 190,44 | 193,86 | 0,80% | - |
| 02.07.2025 | 194,28 | 195,42 | 191,78 | 192,33 | -0,67% | - |
| 01.07.2025 | 188,06 | 197,31 | 186,01 | 193,63 | 2,84% | - |
| 30.06.2025 | 191,88 | 192,27 | 186,70 | 188,28 | -1,45% | - |
| 27.06.2025 | 189,62 | 192,05 | 188,66 | 191,05 | 1,06% | - |
| 26.06.2025 | 189,14 | 190,14 | 187,57 | 189,04 | -0,14% | - |
| 25.06.2025 | 190,00 | 190,78 | 187,51 | 189,31 | -0,08% | - |
| 24.06.2025 | 189,67 | 190,13 | 187,40 | 189,47 | 0,34% | - |
| 23.06.2025 | 184,44 | 188,92 | 184,30 | 188,83 | 2,23% | - |
| 20.06.2025 | 182,71 | 184,94 | 182,55 | 184,71 | 1,67% | - |
| 19.06.2025 | 183,57 | 183,57 | 181,67 | 181,67 | -1,10% | - |
| 18.06.2025 | 184,31 | 185,88 | 182,97 | 183,69 | -0,46% | - |
| 17.06.2025 | 186,22 | 186,94 | 183,92 | 184,53 | -1,33% | - |
| 16.06.2025 | 188,27 | 189,01 | 184,89 | 187,02 | -0,55% | - |
| 13.06.2025 | 191,44 | 194,32 | 187,35 | 188,05 | -2,57% | - |
| 12.06.2025 | 191,43 | 193,79 | 189,26 | 193,01 | 0,01% | - |
| 11.06.2025 | 196,43 | 197,83 | 192,23 | 193,00 | -1,95% | - |
| 10.06.2025 | 195,57 | 198,11 | 193,84 | 196,84 | 0,56% | - |
| 09.06.2025 | 196,99 | 198,68 | 195,50 | 195,74 | -0,98% | - |
| 06.06.2025 | 199,66 | 201,83 | 197,29 | 197,67 | -0,67% | - |
| 05.06.2025 | 200,08 | 200,90 | 197,62 | 199,01 | -0,59% | - |
| 04.06.2025 | 201,38 | 202,15 | 199,17 | 200,20 | -0,54% | - |
| 03.06.2025 | 196,88 | 201,60 | 196,22 | 201,27 | 2,32% | - |
| 02.06.2025 | 197,64 | 198,15 | 193,26 | 196,72 | -1,00% | - |
| 30.05.2025 | 198,68 | 199,29 | 196,26 | 198,70 | 0,47% | - |
| 29.05.2025 | 202,43 | 202,43 | 194,78 | 197,78 | -0,56% | - |
| 28.05.2025 | 199,38 | 200,80 | 198,50 | 198,90 | -0,19% | - |
| 27.05.2025 | 196,08 | 199,27 | 194,78 | 199,27 | 1,47% | - |
| 26.05.2025 | 195,30 | 197,00 | 195,30 | 196,39 | 0,92% | - |
| 23.05.2025 | 197,51 | 197,92 | 193,95 | 194,60 | -1,91% | - |
| 22.05.2025 | 200,88 | 201,30 | 197,53 | 198,39 | -1,21% | - |
| 21.05.2025 | 203,40 | 208,80 | 198,34 | 200,83 | -1,98% | 28,00 |
| 20.05.2025 | 207,98 | 212,55 | 204,08 | 204,88 | -1,79% | - |
| 19.05.2025 | 207,98 | 210,08 | 203,65 | 208,60 | -0,38% | - |
| 16.05.2025 | 207,18 | 210,43 | 206,63 | 209,40 | 0,78% | - |
| 15.05.2025 | 203,05 | 208,38 | 202,15 | 207,77 | 1,58% | - |