244,500€
0,58%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 243,80 | 245,73 | 242,20 | 244,50 | 0,34% | - |
| 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% | - |
| 09.08.2024 | 216,35 | 217,70 | 214,58 | 215,93 | -0,25% | 5,00 |
| 08.08.2024 | 211,40 | 216,85 | 210,75 | 216,48 | 2,11% | - |
| 07.08.2024 | 221,93 | 223,43 | 211,73 | 212,00 | -3,64% | - |
| 06.08.2024 | 218,60 | 223,33 | 215,52 | 220,00 | 1,70% | - |
| 05.08.2024 | 217,48 | 219,93 | 211,77 | 216,33 | -1,79% | - |
| 02.08.2024 | 222,20 | 222,35 | 215,43 | 220,27 | -1,50% | - |
| 01.08.2024 | 227,15 | 229,95 | 221,65 | 223,63 | -1,42% | 3,00 |
| 31.07.2024 | 223,30 | 229,85 | 222,65 | 226,85 | 1,59% | - |
| 30.07.2024 | 221,68 | 224,18 | 220,65 | 223,30 | 0,79% | - |
| 29.07.2024 | 220,77 | 222,83 | 219,63 | 221,55 | 0,70% | - |
| 26.07.2024 | 217,55 | 223,10 | 217,05 | 220,00 | 1,60% | 20,00 |
| 25.07.2024 | 213,95 | 219,55 | 212,30 | 216,52 | 1,31% | - |
| 24.07.2024 | 218,13 | 220,20 | 213,52 | 213,73 | -2,71% | - |
| 23.07.2024 | 220,43 | 223,23 | 219,18 | 219,68 | -0,44% | - |
| 22.07.2024 | 219,05 | 222,00 | 217,52 | 220,65 | 0,62% | - |
| 19.07.2024 | 219,95 | 221,20 | 218,70 | 219,30 | -0,17% | - |
| 18.07.2024 | 222,52 | 226,33 | 218,35 | 219,68 | -1,18% | - |
| 17.07.2024 | 220,88 | 224,83 | 217,20 | 222,30 | 0,61% | 6,00 |
| 16.07.2024 | 213,40 | 221,08 | 212,70 | 220,95 | 3,68% | - |
| 15.07.2024 | 215,35 | 216,10 | 211,33 | 213,10 | -0,73% | - |
| 12.07.2024 | 211,77 | 218,55 | 210,58 | 214,68 | 1,51% | - |
| 11.07.2024 | 203,68 | 211,60 | 202,73 | 211,48 | 3,75% | - |
| 10.07.2024 | 199,86 | 203,98 | 199,72 | 203,83 | 1,89% | - |
| 09.07.2024 | 200,82 | 201,65 | 198,99 | 200,05 | -0,27% | - |
| 08.07.2024 | 197,20 | 201,38 | 196,93 | 200,60 | 1,68% | - |
| 05.07.2024 | 197,69 | 198,21 | 196,49 | 197,28 | -0,24% | - |
| 04.07.2024 | 197,87 | 198,47 | 197,51 | 197,76 | -0,07% | - |
| 03.07.2024 | 198,82 | 200,78 | 197,26 | 197,90 | -0,48% | - |
| 02.07.2024 | 198,95 | 199,93 | 197,33 | 198,85 | 0,01% | - |
| 01.07.2024 | 205,35 | 206,20 | 198,83 | 198,83 | -3,39% | - |
| 28.06.2024 | 205,45 | 206,90 | 203,93 | 205,80 | 0,21% | - |
| 27.06.2024 | 204,40 | 205,38 | 203,40 | 205,38 | 0,26% | 202,00 |
| 26.06.2024 | 203,30 | 205,13 | 202,38 | 204,85 | 1,04% | - |
| 25.06.2024 | 212,98 | 213,30 | 202,48 | 202,75 | -4,68% | - |
| 24.06.2024 | 213,55 | 214,30 | 212,30 | 212,70 | -0,49% | - |
| 21.06.2024 | 212,38 | 215,33 | 210,70 | 213,75 | 0,56% | - |
| 20.06.2024 | 212,05 | 213,27 | 210,02 | 212,55 | 0,46% | 4.410,00 |
| 19.06.2024 | 211,98 | 212,15 | 211,48 | 211,58 | -0,20% | - |