188,300€
0,78%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 187,52 | 188,27 | 187,40 | 188,27 | 0,67% | - |
| 21.05.2026 | 189,98 | 190,85 | 185,35 | 187,02 | -1,66% | - |
| 20.05.2026 | 189,73 | 192,00 | 179,58 | 190,18 | 1,02% | - |
| 19.05.2026 | 186,98 | 189,60 | 184,02 | 188,25 | 0,39% | - |
| 18.05.2026 | 187,48 | 191,13 | 186,68 | 187,52 | -0,21% | - |
| 15.05.2026 | 191,55 | 192,00 | 187,80 | 187,93 | -1,69% | - |
| 14.05.2026 | 188,75 | 192,00 | 188,60 | 191,15 | 1,55% | - |
| 13.05.2026 | 191,30 | 192,93 | 186,20 | 188,23 | -1,66% | - |
| 12.05.2026 | 192,08 | 198,02 | 191,15 | 191,40 | -0,30% | - |
| 11.05.2026 | 194,55 | 194,68 | 190,68 | 191,98 | -1,32% | 754,00 |
| 08.05.2026 | 196,88 | 197,10 | 193,70 | 194,55 | -1,12% | - |
| 07.05.2026 | 199,00 | 200,08 | 196,13 | 196,75 | -0,93% | - |
| 06.05.2026 | 192,35 | 199,08 | 192,18 | 198,60 | 3,08% | 2.250,00 |
| 05.05.2026 | 192,08 | 194,80 | 188,40 | 192,68 | 0,69% | 8.600,00 |
| 04.05.2026 | 199,25 | 200,50 | 191,13 | 191,35 | -6,04% | 62,00 |
| 30.04.2026 | 198,77 | 203,85 | 198,48 | 203,65 | 1,90% | - |
| 29.04.2026 | 205,70 | 207,05 | 197,73 | 199,85 | -2,65% | - |
| 28.04.2026 | 207,30 | 209,60 | 204,20 | 205,30 | -0,80% | - |
| 27.04.2026 | 209,45 | 210,05 | 206,60 | 206,95 | -0,81% | - |
| 24.04.2026 | 210,90 | 211,05 | 207,60 | 208,65 | -1,11% | - |
| 23.04.2026 | 208,30 | 211,65 | 208,20 | 211,00 | 1,05% | - |
| 22.04.2026 | 213,75 | 214,80 | 208,30 | 208,80 | -2,57% | - |
| 21.04.2026 | 215,35 | 218,35 | 213,90 | 214,30 | -0,58% | - |
| 20.04.2026 | 212,65 | 216,00 | 210,95 | 215,55 | 0,82% | - |
| 17.04.2026 | 206,35 | 216,20 | 206,05 | 213,80 | 3,89% | - |
| 16.04.2026 | 206,90 | 208,60 | 205,25 | 205,80 | -0,51% | - |
| 15.04.2026 | 210,40 | 211,05 | 205,95 | 206,85 | -1,83% | - |
| 14.04.2026 | 209,90 | 210,90 | 207,70 | 210,70 | 0,24% | - |
| 13.04.2026 | 207,65 | 210,25 | 206,30 | 210,20 | 0,96% | - |
| 10.04.2026 | 211,80 | 212,80 | 207,75 | 208,20 | -1,84% | - |
| 09.04.2026 | 208,80 | 212,70 | 204,25 | 212,10 | 1,56% | - |
| 08.04.2026 | 206,35 | 211,05 | 203,85 | 208,85 | 4,54% | 18.096,00 |
| 07.04.2026 | 203,95 | 204,75 | 198,20 | 199,77 | -0,30% | 620,00 |
| 02.04.2026 | 202,18 | 204,05 | 197,88 | 200,38 | -1,64% | 2.700,00 |
| 01.04.2026 | 204,65 | 205,63 | 202,33 | 203,73 | -0,37% | 1.224,00 |
| 31.03.2026 | 204,58 | 206,58 | 201,73 | 204,48 | 0,76% | - |
| 30.03.2026 | 200,43 | 204,45 | 200,43 | 202,93 | 1,56% | - |
| 27.03.2026 | 205,63 | 205,83 | 199,22 | 199,81 | -2,42% | - |
| 26.03.2026 | 203,52 | 206,45 | 202,60 | 204,77 | 0,48% | - |
| 25.03.2026 | 203,02 | 205,93 | 201,63 | 203,80 | 0,49% | 190,00 |
| 24.03.2026 | 202,05 | 204,40 | 197,48 | 202,80 | 0,53% | 4.000,00 |
| 23.03.2026 | 194,21 | 203,73 | 193,64 | 201,73 | 3,64% | 780,00 |
| 20.03.2026 | 198,76 | 199,24 | 194,09 | 194,64 | -1,73% | - |
| 19.03.2026 | 201,85 | 202,05 | 195,69 | 198,06 | -1,70% | - |
| 18.03.2026 | 208,98 | 210,13 | 200,80 | 201,48 | -3,07% | - |
| 17.03.2026 | 209,48 | 211,40 | 207,60 | 207,85 | -1,20% | - |
| 16.03.2026 | 209,30 | 212,10 | 207,90 | 210,38 | 1,21% | - |
| 13.03.2026 | 208,27 | 210,98 | 207,02 | 207,85 | -0,16% | - |
| 12.03.2026 | 212,05 | 213,33 | 207,43 | 208,18 | -2,33% | - |
| 11.03.2026 | 216,15 | 217,13 | 212,85 | 213,15 | -1,41% | - |
| 10.03.2026 | 214,93 | 218,38 | 212,68 | 216,20 | 0,65% | - |
| 09.03.2026 | 214,25 | 216,43 | 210,68 | 214,80 | -1,04% | - |
| 06.03.2026 | 219,77 | 220,60 | 214,60 | 217,05 | -1,09% | 198,00 |
| 05.03.2026 | 222,30 | 222,77 | 218,25 | 219,45 | -1,23% | - |
| 04.03.2026 | 220,93 | 223,13 | 219,70 | 222,18 | 0,15% | 246,00 |
| 03.03.2026 | 218,48 | 222,85 | 217,40 | 221,85 | 0,83% | - |
| 02.03.2026 | 224,58 | 224,95 | 218,80 | 220,02 | -1,79% | - |
| 27.02.2026 | 222,85 | 224,50 | 220,33 | 224,02 | -0,12% | 56,00 |
| 26.02.2026 | 222,08 | 225,58 | 222,08 | 224,30 | 0,65% | - |
| 25.02.2026 | 237,15 | 238,95 | 222,40 | 222,85 | -5,77% | 3.745,00 |
| 24.02.2026 | 233,15 | 238,75 | 232,55 | 236,50 | 1,61% | - |
| 23.02.2026 | 235,88 | 239,00 | 230,83 | 232,75 | -2,15% | - |
| 20.02.2026 | 237,00 | 240,60 | 235,18 | 237,88 | 0,63% | - |
| 19.02.2026 | 239,33 | 240,02 | 235,35 | 236,38 | -1,26% | - |
| 18.02.2026 | 237,55 | 240,18 | 235,63 | 239,40 | 0,91% | - |
| 17.02.2026 | 242,93 | 244,45 | 235,08 | 237,25 | -2,65% | - |
| 16.02.2026 | 242,55 | 244,38 | 242,55 | 243,70 | 0,67% | - |
| 13.02.2026 | 240,33 | 244,13 | 238,13 | 242,08 | 0,53% | - |
| 12.02.2026 | 242,18 | 246,27 | 240,25 | 240,80 | -0,43% | - |
| 11.02.2026 | 239,43 | 241,88 | 237,15 | 241,85 | 1,06% | - |
| 10.02.2026 | 232,52 | 240,18 | 231,40 | 239,33 | 2,95% | - |
| 09.02.2026 | 235,20 | 235,43 | 230,48 | 232,48 | -1,26% | - |
| 06.02.2026 | 232,83 | 236,58 | 232,68 | 235,45 | 0,88% | - |
| 05.02.2026 | 233,80 | 234,95 | 230,58 | 233,40 | -0,17% | - |
| 04.02.2026 | 232,85 | 237,08 | 231,70 | 233,80 | 0,62% | 240,00 |
| 03.02.2026 | 227,98 | 237,60 | 227,27 | 232,35 | 1,81% | - |
| 02.02.2026 | 223,30 | 229,38 | 222,65 | 228,23 | 1,32% | - |
| 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% | - |