212,650€
0,73%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 211,25 | 213,52 | 210,52 | 212,65 | 0,88% | - |
| 04.12.2025 | 212,18 | 212,75 | 209,90 | 210,80 | -0,14% | - |
| 03.12.2025 | 209,23 | 213,02 | 208,18 | 211,10 | 0,69% | - |
| 02.12.2025 | 212,02 | 213,40 | 208,90 | 209,65 | -1,64% | - |
| 01.12.2025 | 208,33 | 215,10 | 206,75 | 213,15 | 2,03% | - |
| 28.11.2025 | 209,83 | 210,40 | 207,90 | 208,90 | -0,23% | - |
| 27.11.2025 | 208,40 | 209,52 | 208,38 | 209,38 | 0,18% | - |
| 26.11.2025 | 206,05 | 209,63 | 204,60 | 209,00 | 1,70% | - |
| 25.11.2025 | 198,37 | 206,10 | 197,78 | 205,50 | 3,01% | - |
| 24.11.2025 | 203,58 | 204,08 | 198,35 | 199,50 | -2,58% | - |
| 21.11.2025 | 198,56 | 205,50 | 197,94 | 204,77 | 3,29% | - |
| 20.11.2025 | 199,53 | 199,82 | 195,73 | 198,25 | -0,41% | - |
| 19.11.2025 | 189,49 | 202,18 | 189,49 | 199,06 | 4,57% | - |
| 18.11.2025 | 193,00 | 193,88 | 186,37 | 190,36 | -2,20% | - |
| 17.11.2025 | 195,37 | 197,86 | 194,20 | 194,64 | -0,67% | 2,00 |
| 14.11.2025 | 198,69 | 199,87 | 195,13 | 195,96 | -2,24% | - |
| 13.11.2025 | 203,10 | 203,98 | 200,13 | 200,45 | -1,04% | - |
| 12.11.2025 | 203,48 | 204,80 | 200,62 | 202,55 | -0,22% | - |
| 11.11.2025 | 201,73 | 204,15 | 200,16 | 203,00 | 0,72% | - |
| 10.11.2025 | 201,83 | 203,13 | 197,91 | 201,55 | 0,26% | - |
| 07.11.2025 | 201,27 | 202,58 | 199,16 | 201,02 | 0,29% | - |
| 06.11.2025 | 203,48 | 203,63 | 200,22 | 200,45 | -1,26% | - |
| 05.11.2025 | 207,23 | 207,90 | 201,50 | 203,00 | -1,84% | - |
| 04.11.2025 | 203,10 | 207,33 | 202,70 | 206,80 | 1,42% | - |
| 03.11.2025 | 206,33 | 207,80 | 202,00 | 203,90 | -1,35% | - |
| 31.10.2025 | 207,30 | 209,08 | 204,58 | 206,70 | 1,10% | - |
| 30.10.2025 | 205,13 | 211,00 | 204,45 | 204,45 | -0,16% | 60,00 |
| 29.10.2025 | 209,90 | 212,60 | 204,13 | 204,77 | -2,28% | - |
| 28.10.2025 | 208,85 | 212,23 | 207,60 | 209,55 | 0,07% | - |
| 27.10.2025 | 210,70 | 210,70 | 207,80 | 209,40 | -0,82% | - |
| 24.10.2025 | 210,48 | 212,33 | 209,38 | 211,13 | 0,51% | - |
| 23.10.2025 | 210,13 | 211,98 | 206,23 | 210,05 | -0,31% | - |
| 22.10.2025 | 210,38 | 212,35 | 209,27 | 210,70 | -1,08% | - |
| 21.10.2025 | 208,13 | 213,08 | 207,13 | 213,00 | 2,29% | - |
| 20.10.2025 | 210,33 | 211,60 | 207,88 | 208,23 | -0,56% | - |
| 17.10.2025 | 206,20 | 210,73 | 205,00 | 209,40 | 0,77% | - |
| 16.10.2025 | 207,33 | 208,58 | 205,75 | 207,80 | 0,22% | - |
| 15.10.2025 | 207,63 | 212,27 | 206,70 | 207,35 | 3,42% | 30,00 |
| 14.10.2025 | 201,52 | 208,25 | 200,00 | 200,50 | -0,84% | - |
| 13.10.2025 | 202,10 | 204,40 | 200,80 | 202,20 | 1,36% | - |
| 10.10.2025 | 203,10 | 205,38 | 199,48 | 199,48 | -2,40% | - |
| 09.10.2025 | 204,10 | 205,30 | 202,83 | 204,38 | -1,58% | - |
| 08.10.2025 | 206,60 | 207,65 | 203,65 | 207,65 | 1,34% | 16,00 |
| 07.10.2025 | 206,27 | 208,33 | 203,65 | 204,90 | -0,80% | - |
| 06.10.2025 | 210,48 | 211,23 | 205,43 | 206,55 | -0,91% | - |
| 03.10.2025 | 211,43 | 212,02 | 208,45 | 208,45 | -1,26% | - |
| 02.10.2025 | 211,30 | 212,93 | 210,02 | 211,10 | -0,40% | - |
| 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% | - |