187,140€
-0,61%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 206,38 | 207,05 | 203,50 | 204,55 | -0,79% | - |
| 13.05.2025 | 209,02 | 212,35 | 205,48 | 206,18 | -1,75% | - |
| 12.05.2025 | 197,76 | 210,55 | 197,76 | 209,85 | 6,31% | 2,00 |
| 09.05.2025 | 199,91 | 200,27 | 196,51 | 197,39 | -1,30% | - |
| 08.05.2025 | 198,82 | 202,25 | 196,77 | 199,99 | 1,17% | - |
| 07.05.2025 | 197,27 | 198,80 | 194,79 | 197,68 | 0,79% | - |
| 06.05.2025 | 198,52 | 198,61 | 195,59 | 196,13 | -1,44% | - |
| 05.05.2025 | 199,27 | 200,77 | 197,06 | 199,00 | -0,98% | - |
| 02.05.2025 | 196,24 | 201,35 | 195,01 | 200,98 | 1,84% | - |
| 30.04.2025 | 196,61 | 197,91 | 191,92 | 197,34 | 0,60% | - |
| 29.04.2025 | 194,34 | 196,82 | 192,35 | 196,16 | 1,34% | - |
| 28.04.2025 | 193,82 | 197,09 | 192,15 | 193,56 | -0,47% | - |
| 25.04.2025 | 198,51 | 198,51 | 192,02 | 194,47 | -0,29% | - |
| 24.04.2025 | 191,19 | 196,47 | 189,84 | 195,03 | 1,48% | - |
| 23.04.2025 | 193,75 | 199,32 | 191,34 | 192,18 | 0,20% | 25,00 |
| 22.04.2025 | 184,13 | 193,11 | 184,13 | 191,79 | -0,39% | - |
| 17.04.2025 | 190,16 | 194,86 | 187,83 | 192,55 | 2,26% | - |
| 16.04.2025 | 192,32 | 194,92 | 187,05 | 188,30 | -3,65% | - |
| 15.04.2025 | 197,05 | 199,41 | 193,75 | 195,43 | -1,00% | - |
| 14.04.2025 | 194,48 | 198,55 | 194,15 | 197,40 | 1,64% | 9,00 |
| 11.04.2025 | 198,11 | 198,51 | 188,42 | 194,22 | -1,49% | 200,00 |
| 10.04.2025 | 203,30 | 203,93 | 190,12 | 197,16 | -3,42% | 47,00 |
| 09.04.2025 | 187,76 | 205,20 | 185,80 | 204,15 | 5,62% | - |
| 08.04.2025 | 200,93 | 205,73 | 189,34 | 193,29 | -2,79% | 12,00 |
| 07.04.2025 | 196,90 | 206,33 | 191,00 | 198,83 | -2,53% | - |
| 04.04.2025 | 200,30 | 209,43 | 193,85 | 204,00 | 1,13% | - |
| 03.04.2025 | 204,27 | 205,25 | 199,15 | 201,73 | -6,92% | 18,00 |
| 02.04.2025 | 216,63 | 218,33 | 213,43 | 216,73 | -0,07% | - |
| 01.04.2025 | 215,15 | 217,77 | 212,18 | 216,88 | 0,59% | - |
| 31.03.2025 | 210,93 | 217,13 | 208,73 | 215,60 | 2,18% | - |
| 28.03.2025 | 215,02 | 215,48 | 209,98 | 211,00 | -1,39% | - |
| 27.03.2025 | 215,30 | 217,15 | 213,38 | 213,98 | -0,52% | - |
| 26.03.2025 | 213,60 | 216,88 | 213,00 | 215,10 | 0,15% | - |
| 25.03.2025 | 215,58 | 216,60 | 211,38 | 214,77 | 2,10% | - |
| 24.03.2025 | 211,02 | 220,30 | 210,10 | 210,35 | -0,64% | - |
| 21.03.2025 | 208,73 | 211,70 | 203,55 | 211,70 | 1,58% | 8,00 |
| 20.03.2025 | 207,50 | 212,48 | 206,52 | 208,40 | -0,14% | - |
| 19.03.2025 | 204,18 | 209,48 | 204,05 | 208,70 | 2,09% | 50,00 |
| 18.03.2025 | 206,88 | 207,35 | 203,02 | 204,43 | -1,93% | - |
| 17.03.2025 | 205,08 | 208,50 | 204,43 | 208,45 | 2,13% | - |
| 14.03.2025 | 205,98 | 206,95 | 202,85 | 204,10 | -1,23% | - |
| 13.03.2025 | 209,75 | 213,50 | 202,35 | 206,65 | -1,68% | - |
| 12.03.2025 | 213,75 | 215,98 | 207,27 | 210,18 | -1,36% | - |
| 11.03.2025 | 223,55 | 223,58 | 211,50 | 213,08 | -5,79% | - |
| 10.03.2025 | 222,95 | 228,10 | 220,85 | 226,18 | 1,12% | - |
| 07.03.2025 | 225,20 | 227,35 | 219,05 | 223,68 | -0,88% | - |
| 06.03.2025 | 226,50 | 226,98 | 221,55 | 225,65 | 0,27% | 16,00 |
| 05.03.2025 | 227,40 | 227,45 | 220,60 | 225,05 | -0,48% | - |
| 04.03.2025 | 235,15 | 235,15 | 225,20 | 226,13 | -3,50% | 10,00 |
| 03.03.2025 | 239,08 | 239,58 | 232,40 | 234,33 | -2,23% | - |
| 28.02.2025 | 236,15 | 240,50 | 234,80 | 239,68 | 1,57% | - |
| 27.02.2025 | 236,35 | 239,20 | 234,70 | 235,98 | 0,15% | - |
| 26.02.2025 | 232,10 | 241,93 | 229,40 | 235,63 | 2,21% | - |
| 25.02.2025 | 226,35 | 233,00 | 223,38 | 230,52 | 1,74% | - |
| 24.02.2025 | 228,65 | 230,58 | 225,15 | 226,58 | -0,91% | - |
| 21.02.2025 | 234,88 | 237,52 | 228,23 | 228,65 | -2,52% | - |
| 20.02.2025 | 236,18 | 236,50 | 233,13 | 234,55 | -0,86% | 12,00 |
| 19.02.2025 | 239,93 | 242,70 | 234,45 | 236,58 | -1,41% | - |
| 18.02.2025 | 242,85 | 243,20 | 237,33 | 239,95 | -1,00% | 156,00 |
| 17.02.2025 | 240,25 | 242,43 | 240,15 | 242,38 | 1,02% | - |
| 14.02.2025 | 241,90 | 244,85 | 239,43 | 239,93 | -0,65% | - |
| 13.02.2025 | 240,38 | 243,23 | 239,83 | 241,50 | 0,29% | - |
| 12.02.2025 | 247,90 | 248,45 | 238,00 | 240,80 | -2,91% | - |
| 11.02.2025 | 248,23 | 249,98 | 246,10 | 248,02 | -0,34% | - |
| 10.02.2025 | 244,50 | 249,85 | 244,40 | 248,88 | 2,01% | - |
| 07.02.2025 | 247,50 | 248,35 | 243,25 | 243,98 | -1,34% | - |