240,400€
0,17%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 240,83 | 243,65 | 238,80 | 241,15 | 0,20% | 6,00 |
| 02.01.2025 | 238,52 | 242,30 | 238,30 | 240,68 | 2,56% | 10,00 |
| 30.12.2024 | 235,83 | 236,25 | 233,85 | 234,68 | -1,48% | - |
| 27.12.2024 | 239,45 | 239,85 | 237,52 | 238,20 | 0,18% | - |
| 23.12.2024 | 238,10 | 238,58 | 236,00 | 237,77 | 0,14% | 20,00 |
| 20.12.2024 | 235,60 | 238,68 | 233,55 | 237,45 | 0,66% | - |
| 19.12.2024 | 241,08 | 243,08 | 235,63 | 235,90 | -2,12% | - |
| 18.12.2024 | 245,70 | 247,50 | 240,98 | 241,00 | -1,87% | - |
| 17.12.2024 | 247,68 | 248,25 | 244,08 | 245,60 | -0,81% | - |
| 16.12.2024 | 250,43 | 252,27 | 247,40 | 247,60 | -1,03% | - |
| 13.12.2024 | 251,52 | 252,60 | 249,18 | 250,18 | -0,61% | 40,00 |
| 12.12.2024 | 254,00 | 255,30 | 250,23 | 251,70 | -1,43% | 16,00 |
| 11.12.2024 | 256,63 | 260,23 | 254,80 | 255,35 | -0,48% | - |
| 10.12.2024 | 259,63 | 261,27 | 255,33 | 256,58 | -1,27% | 40,00 |
| 09.12.2024 | 257,00 | 265,63 | 255,52 | 259,88 | 0,38% | - |
| 06.12.2024 | 255,52 | 262,38 | 254,30 | 258,90 | 1,51% | - |
| 05.12.2024 | 258,92 | 258,92 | 254,73 | 255,05 | -1,50% | - |
| 04.12.2024 | 261,63 | 262,73 | 256,65 | 258,92 | -0,84% | 8,00 |
| 03.12.2024 | 258,90 | 261,98 | 256,55 | 261,13 | 0,79% | - |
| 02.12.2024 | 258,45 | 261,20 | 257,45 | 259,08 | 0,56% | - |
| 29.11.2024 | 258,45 | 260,50 | 257,35 | 257,63 | -0,54% | - |
| 28.11.2024 | 259,23 | 259,67 | 258,90 | 259,02 | 0,18% | - |
| 27.11.2024 | 261,98 | 262,00 | 258,08 | 258,55 | -1,31% | - |
| 26.11.2024 | 262,85 | 263,23 | 258,35 | 261,98 | -0,18% | - |
| 25.11.2024 | 253,95 | 262,60 | 253,52 | 262,45 | 3,32% | - |
| 22.11.2024 | 253,43 | 256,38 | 252,58 | 254,02 | 0,36% | - |
| 21.11.2024 | 249,38 | 253,38 | 249,02 | 253,13 | 1,39% | - |
| 20.11.2024 | 245,83 | 250,68 | 243,98 | 249,65 | 1,96% | - |
| 19.11.2024 | 257,27 | 258,13 | 244,05 | 244,85 | -3,74% | - |
| 18.11.2024 | 255,75 | 258,35 | 253,25 | 254,35 | -0,59% | - |
| 15.11.2024 | 255,13 | 257,88 | 254,45 | 255,85 | -0,46% | - |
| 14.11.2024 | 259,30 | 261,27 | 256,48 | 257,02 | -0,32% | - |
| 13.11.2024 | 253,50 | 259,10 | 251,88 | 257,85 | 1,55% | - |
| 12.11.2024 | 257,88 | 263,45 | 253,75 | 253,93 | -1,45% | 8,00 |
| 11.11.2024 | 252,18 | 259,50 | 252,15 | 257,65 | 1,83% | - |
| 08.11.2024 | 247,13 | 253,83 | 246,90 | 253,02 | 2,61% | - |
| 07.11.2024 | 244,00 | 247,35 | 242,95 | 246,60 | 1,17% | - |
| 06.11.2024 | 254,33 | 255,98 | 239,70 | 243,75 | -1,09% | - |
| 05.11.2024 | 243,80 | 246,43 | 242,20 | 246,43 | 1,13% | - |
| 04.11.2024 | 241,23 | 245,30 | 239,60 | 243,68 | 0,84% | - |
| 01.11.2024 | 242,25 | 245,75 | 240,48 | 241,65 | 0,65% | - |
| 31.10.2024 | 239,77 | 243,13 | 239,08 | 240,10 | 0,18% | 320,00 |
| 30.10.2024 | 242,95 | 244,68 | 239,63 | 239,68 | -1,82% | 40,00 |
| 29.10.2024 | 247,95 | 248,25 | 242,02 | 244,13 | -1,51% | - |
| 28.10.2024 | 248,88 | 250,83 | 247,50 | 247,88 | -0,02% | - |
| 25.10.2024 | 250,68 | 252,27 | 246,63 | 247,93 | -1,06% | - |
| 24.10.2024 | 249,98 | 252,00 | 249,45 | 250,58 | 0,05% | - |
| 23.10.2024 | 250,23 | 252,80 | 249,75 | 250,45 | -0,73% | - |
| 22.10.2024 | 256,10 | 256,10 | 248,18 | 252,30 | -1,44% | - |
| 21.10.2024 | 259,23 | 260,50 | 255,05 | 255,98 | -1,24% | - |
| 18.10.2024 | 259,38 | 260,23 | 257,05 | 259,20 | -0,23% | - |
| 17.10.2024 | 261,35 | 263,42 | 259,60 | 259,80 | -0,74% | - |
| 16.10.2024 | 258,80 | 261,85 | 258,48 | 261,73 | 1,03% | 15,00 |
| 15.10.2024 | 258,00 | 263,13 | 256,73 | 259,05 | 0,60% | - |
| 14.10.2024 | 252,27 | 258,05 | 252,10 | 257,50 | 2,08% | - |
| 11.10.2024 | 249,73 | 252,98 | 248,68 | 252,25 | 0,98% | 40,00 |
| 10.10.2024 | 253,20 | 253,25 | 247,48 | 249,80 | -1,40% | - |
| 09.10.2024 | 251,77 | 254,52 | 249,05 | 253,35 | 1,77% | - |
| 08.10.2024 | 244,50 | 249,93 | 243,95 | 248,95 | 1,67% | - |
| 07.10.2024 | 243,90 | 245,80 | 240,50 | 244,85 | 0,38% | 2.600,00 |
| 04.10.2024 | 245,18 | 247,40 | 240,25 | 243,93 | -0,54% | - |
| 03.10.2024 | 246,08 | 247,08 | 243,65 | 245,25 | -0,35% | - |
| 02.10.2024 | 245,73 | 247,33 | 244,68 | 246,10 | -0,13% | 15,00 |
| 01.10.2024 | 242,93 | 247,60 | 242,35 | 246,43 | 1,26% | 40,00 |
| 30.09.2024 | 239,68 | 243,55 | 238,00 | 243,35 | 1,71% | - |
| 27.09.2024 | 238,15 | 240,45 | 237,33 | 239,25 | 0,68% | - |
| 26.09.2024 | 238,48 | 240,48 | 232,77 | 237,63 | -0,20% | - |
| 25.09.2024 | 236,88 | 238,50 | 236,05 | 238,10 | -0,03% | - |
| 24.09.2024 | 235,95 | 240,70 | 235,88 | 238,18 | 0,90% | 40,00 |
| 23.09.2024 | 233,40 | 236,10 | 232,48 | 236,05 | 1,28% | 40,00 |
| 20.09.2024 | 233,65 | 234,35 | 231,15 | 233,08 | -0,34% | - |
| 19.09.2024 | 231,88 | 235,70 | 231,63 | 233,88 | 1,23% | - |
| 18.09.2024 | 231,15 | 234,08 | 229,45 | 231,02 | 0,04% | 15,00 |
| 17.09.2024 | 230,63 | 233,18 | 229,77 | 230,93 | 0,14% | - |
| 16.09.2024 | 229,00 | 232,43 | 228,68 | 230,60 | 0,01% | - |
| 13.09.2024 | 227,40 | 231,98 | 227,27 | 230,58 | 1,31% | - |
| 12.09.2024 | 225,05 | 227,83 | 223,18 | 227,60 | 1,38% | - |
| 11.09.2024 | 223,00 | 224,93 | 218,10 | 224,50 | 0,04% | - |
| 10.09.2024 | 221,23 | 225,18 | 219,88 | 224,40 | 1,25% | - |
| 09.09.2024 | 221,15 | 223,02 | 219,55 | 221,63 | 0,78% | - |
| 06.09.2024 | 219,77 | 223,33 | 218,00 | 219,90 | 0,01% | - |
| 05.09.2024 | 221,38 | 222,70 | 217,77 | 219,88 | -0,73% | - |
| 04.09.2024 | 221,27 | 221,95 | 218,52 | 221,50 | -0,38% | 2,00 |
| 03.09.2024 | 224,65 | 226,15 | 220,70 | 222,35 | -0,54% | - |
| 02.09.2024 | 224,70 | 225,48 | 223,55 | 223,55 | -0,48% | - |
| 30.08.2024 | 223,08 | 225,27 | 222,15 | 224,63 | 1,14% | - |
| 29.08.2024 | 224,15 | 225,90 | 222,10 | 222,10 | -0,86% | - |
| 28.08.2024 | 223,10 | 225,18 | 222,25 | 224,02 | 0,80% | - |
| 27.08.2024 | 224,25 | 224,60 | 221,50 | 222,25 | -1,00% | - |
| 26.08.2024 | 223,58 | 227,13 | 223,52 | 224,50 | 0,45% | - |
| 23.08.2024 | 216,40 | 224,45 | 216,40 | 223,50 | 3,45% | - |
| 22.08.2024 | 217,45 | 218,73 | 215,60 | 216,05 | -0,63% | 22,00 |
| 21.08.2024 | 216,30 | 218,73 | 215,70 | 217,43 | 0,67% | - |
| 20.08.2024 | 219,18 | 221,48 | 214,73 | 215,98 | -1,57% | - |
| 19.08.2024 | 218,15 | 219,90 | 217,58 | 219,43 | 0,34% | - |
| 16.08.2024 | 219,02 | 220,18 | 217,35 | 218,68 | -0,05% | - |
| 15.08.2024 | 216,30 | 221,58 | 216,23 | 218,77 | 1,41% | - |
| 14.08.2024 | 215,10 | 217,02 | 213,10 | 215,73 | 0,45% | - |
| 13.08.2024 | 211,63 | 215,38 | 205,13 | 214,75 | 1,37% | - |
| 12.08.2024 | 216,05 | 216,25 | 210,23 | 211,85 | -1,89% | - |