177,450€
-0,95%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 178,70 | 179,93 | 175,35 | 177,45 | -0,94% | 450,00 |
| 22.07.2026 | 177,20 | 179,68 | 176,70 | 179,13 | 0,35% | 454,00 |
| 21.07.2026 | 179,95 | 180,18 | 177,00 | 178,50 | -0,49% | 630,00 |
| 20.07.2026 | 182,20 | 184,13 | 178,40 | 179,38 | -1,69% | - |
| 17.07.2026 | 187,58 | 192,68 | 182,27 | 182,45 | -3,31% | 8.860,00 |
| 16.07.2026 | 183,15 | 188,98 | 182,93 | 188,70 | 3,16% | - |
| 15.07.2026 | 181,80 | 185,40 | 181,58 | 182,93 | 0,56% | - |
| 14.07.2026 | 182,13 | 184,38 | 181,58 | 181,90 | -0,29% | 7.200,00 |
| 13.07.2026 | 185,83 | 187,00 | 181,58 | 182,43 | -2,15% | 120,00 |
| 10.07.2026 | 186,15 | 188,00 | 185,55 | 186,43 | 0,03% | - |
| 09.07.2026 | 186,75 | 188,05 | 185,70 | 186,38 | -0,07% | - |
| 08.07.2026 | 193,18 | 193,98 | 186,20 | 186,50 | -3,61% | 618,00 |
| 07.07.2026 | 195,77 | 197,85 | 192,18 | 193,48 | -1,05% | - |
| 06.07.2026 | 199,18 | 200,02 | 191,52 | 195,52 | -2,25% | - |
| 03.07.2026 | 198,88 | 200,33 | 198,23 | 200,02 | 0,53% | - |
| 02.07.2026 | 194,93 | 198,98 | 193,10 | 198,98 | 2,03% | 140,00 |
| 01.07.2026 | 192,68 | 198,75 | 192,63 | 195,02 | 1,04% | 119,00 |
| 30.06.2026 | 193,05 | 193,80 | 190,52 | 193,02 | 0,42% | - |
| 29.06.2026 | 196,25 | 196,25 | 192,10 | 192,23 | -1,65% | 418,00 |
| 26.06.2026 | 194,55 | 196,50 | 193,55 | 195,45 | 0,13% | - |
| 25.06.2026 | 194,75 | 198,85 | 193,50 | 195,20 | 0,23% | - |
| 24.06.2026 | 187,73 | 196,02 | 187,58 | 194,75 | 3,77% | - |
| 23.06.2026 | 187,08 | 190,20 | 186,30 | 187,68 | 0,00% | - |
| 22.06.2026 | 194,98 | 195,25 | 187,15 | 187,68 | -3,46% | 600,00 |
| 19.06.2026 | 193,85 | 195,93 | 193,30 | 194,40 | 0,34% | 4.010,00 |
| 18.06.2026 | 190,50 | 195,90 | 189,75 | 193,75 | 2,57% | - |
| 17.06.2026 | 192,98 | 196,05 | 188,55 | 188,90 | -2,09% | 800,00 |
| 16.06.2026 | 190,35 | 194,25 | 190,05 | 192,93 | 1,47% | - |
| 15.06.2026 | 191,98 | 194,58 | 189,90 | 190,13 | -0,30% | 714,00 |
| 12.06.2026 | 191,27 | 194,38 | 189,58 | 190,70 | -0,10% | 14.400,00 |
| 11.06.2026 | 187,85 | 191,43 | 187,30 | 190,90 | 1,91% | - |
| 10.06.2026 | 187,98 | 188,88 | 185,98 | 187,33 | -0,56% | - |
| 09.06.2026 | 180,58 | 188,38 | 179,98 | 188,38 | 4,41% | - |
| 08.06.2026 | 182,02 | 184,00 | 180,38 | 180,43 | -1,31% | - |
| 05.06.2026 | 178,80 | 183,68 | 178,10 | 182,83 | 2,05% | - |
| 04.06.2026 | 178,70 | 183,20 | 178,05 | 179,15 | 0,07% | 3.056,00 |
| 03.06.2026 | 177,63 | 179,20 | 175,58 | 179,02 | 0,79% | 2.505,00 |
| 02.06.2026 | 178,38 | 179,27 | 175,70 | 177,63 | -0,53% | 112,00 |
| 01.06.2026 | 184,20 | 185,88 | 178,45 | 178,58 | -2,84% | - |
| 29.05.2026 | 187,38 | 188,60 | 183,68 | 183,80 | -1,78% | - |
| 28.05.2026 | 187,88 | 187,88 | 184,65 | 187,13 | 0,29% | - |
| 27.05.2026 | 182,45 | 189,05 | 182,38 | 186,58 | 2,30% | - |
| 26.05.2026 | 186,02 | 186,95 | 181,60 | 182,38 | -2,21% | - |
| 25.05.2026 | 186,20 | 186,60 | 186,08 | 186,50 | 0,69% | 76,00 |
| 22.05.2026 | 187,52 | 189,58 | 184,00 | 185,23 | -0,96% | - |
| 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% | - |