217,800€
0,79%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 216,63 | 218,30 | 216,63 | 217,68 | 0,37% | - |
| 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% | - |
| 06.02.2025 | 249,13 | 252,00 | 246,23 | 247,30 | -0,46% | - |
| 05.02.2025 | 246,85 | 249,90 | 244,20 | 248,45 | 0,32% | - |
| 04.02.2025 | 248,73 | 249,18 | 245,95 | 247,65 | -0,66% | - |
| 03.02.2025 | 250,15 | 251,77 | 245,68 | 249,30 | -0,56% | - |
| 31.01.2025 | 254,55 | 255,65 | 249,70 | 250,70 | -1,18% | - |
| 30.01.2025 | 251,70 | 255,73 | 251,27 | 253,70 | 0,89% | 2,00 |
| 29.01.2025 | 253,25 | 257,10 | 250,70 | 251,45 | -0,81% | - |
| 28.01.2025 | 256,38 | 257,95 | 252,73 | 253,50 | -0,98% | - |
| 27.01.2025 | 248,43 | 257,05 | 246,98 | 256,00 | 2,45% | 133,00 |
| 24.01.2025 | 249,75 | 251,23 | 247,25 | 249,88 | -0,37% | - |
| 23.01.2025 | 247,65 | 251,48 | 246,98 | 250,80 | 1,22% | - |
| 22.01.2025 | 252,93 | 253,10 | 247,18 | 247,77 | -2,29% | - |
| 21.01.2025 | 250,83 | 256,40 | 250,55 | 253,58 | 1,08% | - |
| 20.01.2025 | 253,35 | 253,55 | 250,48 | 250,88 | -1,26% | 35,00 |
| 17.01.2025 | 251,80 | 254,68 | 250,58 | 254,08 | 1,12% | - |
| 16.01.2025 | 249,77 | 251,83 | 248,93 | 251,25 | 0,75% | - |
| 15.01.2025 | 244,15 | 251,98 | 243,73 | 249,38 | 2,28% | - |
| 14.01.2025 | 242,95 | 245,20 | 242,35 | 243,83 | 0,15% | - |
| 13.01.2025 | 242,20 | 246,33 | 240,85 | 243,45 | 0,60% | - |
| 10.01.2025 | 239,60 | 245,60 | 238,52 | 242,00 | 1,12% | - |
| 09.01.2025 | 239,33 | 239,77 | 238,93 | 239,33 | 0,03% | - |
| 08.01.2025 | 238,68 | 239,77 | 236,15 | 239,25 | 0,37% | - |
| 07.01.2025 | 239,98 | 241,98 | 237,18 | 238,38 | -0,86% | - |
| 06.01.2025 | 240,88 | 243,02 | 238,50 | 240,45 | -0,29% | - |
| 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% | - |