225,250€
1,19%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 222,00 | 225,63 | 221,25 | 225,25 | 1,09% | - |
| 29.01.2026 | 224,70 | 226,70 | 222,33 | 222,83 | -1,22% | - |
| 28.01.2026 | 228,48 | 229,10 | 224,70 | 225,58 | -0,92% | - |
| 27.01.2026 | 233,80 | 234,35 | 227,23 | 227,68 | -2,65% | - |
| 26.01.2026 | 233,13 | 235,33 | 232,15 | 233,88 | 0,12% | - |
| 23.01.2026 | 234,25 | 235,80 | 232,90 | 233,60 | -0,41% | 330,00 |
| 22.01.2026 | 237,30 | 240,02 | 234,00 | 234,55 | -1,05% | - |
| 21.01.2026 | 228,10 | 238,15 | 226,58 | 237,05 | 3,49% | - |
| 20.01.2026 | 232,33 | 235,02 | 228,65 | 229,05 | -1,78% | - |
| 19.01.2026 | 236,80 | 237,48 | 233,15 | 233,20 | -2,55% | - |
| 16.01.2026 | 238,88 | 239,98 | 236,15 | 239,30 | 0,24% | - |
| 15.01.2026 | 236,10 | 239,75 | 233,60 | 238,73 | 1,07% | - |
| 14.01.2026 | 234,95 | 238,58 | 231,80 | 236,20 | 0,27% | - |
| 13.01.2026 | 231,98 | 235,90 | 231,50 | 235,58 | 1,45% | - |
| 12.01.2026 | 227,98 | 232,77 | 225,95 | 232,20 | 0,91% | - |
| 09.01.2026 | 222,27 | 230,35 | 219,95 | 230,10 | 4,64% | - |
| 08.01.2026 | 211,18 | 221,35 | 209,65 | 219,90 | 3,92% | - |
| 07.01.2026 | 210,83 | 219,43 | 210,83 | 211,60 | 0,28% | 3.854,00 |
| 06.01.2026 | 208,58 | 212,38 | 205,63 | 211,00 | 1,08% | 880,00 |
| 05.01.2026 | 211,55 | 211,98 | 208,55 | 208,75 | -0,78% | - |
| 02.01.2026 | 205,68 | 210,98 | 204,77 | 210,40 | 2,21% | - |
| 30.12.2025 | 206,95 | 207,75 | 205,85 | 205,85 | -0,53% | - |
| 29.12.2025 | 207,65 | 208,55 | 205,70 | 206,95 | 1,05% | - |
| 23.12.2025 | 205,38 | 205,48 | 203,08 | 204,80 | 0,32% | - |
| 22.12.2025 | 205,40 | 206,58 | 203,52 | 204,15 | -1,46% | - |
| 19.12.2025 | 210,88 | 211,73 | 205,80 | 207,18 | -2,39% | - |
| 18.12.2025 | 211,13 | 216,52 | 210,88 | 212,25 | 0,60% | - |
| 17.12.2025 | 210,48 | 212,33 | 209,00 | 210,98 | 0,44% | - |
| 16.12.2025 | 211,15 | 212,95 | 208,23 | 210,05 | -0,87% | - |
| 15.12.2025 | 211,40 | 212,88 | 208,60 | 211,90 | 0,50% | - |
| 12.12.2025 | 211,80 | 213,45 | 209,27 | 210,85 | -0,40% | 17,00 |
| 11.12.2025 | 209,83 | 214,63 | 209,00 | 211,70 | 0,53% | - |
| 10.12.2025 | 208,63 | 211,98 | 207,73 | 210,58 | 1,14% | - |
| 09.12.2025 | 210,27 | 211,33 | 206,88 | 208,20 | -1,64% | - |
| 08.12.2025 | 213,20 | 214,02 | 210,08 | 211,68 | -0,46% | - |
| 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% | - |