324,725€
-0,59%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 324,83 | 325,52 | 323,00 | 324,73 | -0,05% | 7,00 |
| 08.05.2025 | 322,73 | 329,02 | 320,77 | 324,90 | 1,29% | 76,00 |
| 07.05.2025 | 317,80 | 321,75 | 316,75 | 320,77 | 1,50% | 48,00 |
| 06.05.2025 | 318,75 | 319,65 | 314,55 | 316,02 | -1,17% | 72,00 |
| 05.05.2025 | 319,67 | 322,17 | 317,17 | 319,77 | -0,80% | 95,00 |
| 02.05.2025 | 316,30 | 323,65 | 315,50 | 322,35 | 1,42% | 161,00 |
| 30.04.2025 | 317,35 | 318,63 | 309,90 | 317,85 | 0,79% | 93,00 |
| 29.04.2025 | 313,50 | 316,92 | 311,25 | 315,35 | 0,94% | 59,00 |
| 28.04.2025 | 314,33 | 317,10 | 310,48 | 312,42 | -0,74% | 19,00 |
| 25.04.2025 | 317,52 | 317,73 | 311,65 | 314,75 | -0,34% | 57,00 |
| 24.04.2025 | 312,90 | 316,50 | 310,48 | 315,83 | 0,41% | 55,00 |
| 23.04.2025 | 315,20 | 321,33 | 312,55 | 314,55 | 1,38% | 93,00 |
| 22.04.2025 | 301,08 | 311,33 | 300,75 | 310,27 | -0,62% | 60,00 |
| 17.04.2025 | 307,48 | 314,88 | 302,80 | 312,20 | 2,73% | 153,00 |
| 16.04.2025 | 309,10 | 313,10 | 301,90 | 303,90 | -3,15% | 57,00 |
| 15.04.2025 | 314,20 | 320,15 | 313,23 | 313,80 | -0,25% | 142,00 |
| 14.04.2025 | 312,30 | 318,05 | 311,00 | 314,60 | 0,87% | 99,00 |
| 11.04.2025 | 316,30 | 317,65 | 303,13 | 311,90 | -1,15% | 164,00 |
| 10.04.2025 | 323,58 | 325,13 | 303,48 | 315,52 | -2,84% | 54,00 |
| 09.04.2025 | 300,45 | 325,60 | 293,17 | 324,75 | 6,14% | 53,00 |
| 08.04.2025 | 317,25 | 324,50 | 301,20 | 305,95 | -2,20% | 310,00 |
| 07.04.2025 | 303,98 | 322,73 | 282,52 | 312,83 | -3,28% | 131,00 |
| 04.04.2025 | 319,10 | 332,52 | 309,30 | 323,42 | 0,24% | 209,00 |
| 03.04.2025 | 325,00 | 328,45 | 317,35 | 322,65 | -5,60% | 203,00 |
| 02.04.2025 | 338,23 | 342,88 | 334,92 | 341,80 | 0,91% | 253,00 |
| 01.04.2025 | 337,73 | 340,23 | 334,85 | 338,73 | -0,05% | 110,00 |
| 31.03.2025 | 325,73 | 340,88 | 325,50 | 338,90 | 2,52% | 102,00 |
| 28.03.2025 | 335,77 | 337,75 | 328,85 | 330,58 | -1,58% | 74,00 |
| 27.03.2025 | 336,65 | 338,40 | 334,90 | 335,88 | -0,26% | 117,00 |
| 26.03.2025 | 335,08 | 338,10 | 333,05 | 336,75 | 0,67% | 105,00 |
| 25.03.2025 | 336,60 | 336,67 | 332,08 | 334,50 | -0,65% | 88,00 |
| 24.03.2025 | 326,95 | 337,30 | 324,85 | 336,70 | 3,46% | 80,00 |
| 21.03.2025 | 327,80 | 328,50 | 319,80 | 325,45 | -0,68% | 89,00 |
| 20.03.2025 | 325,63 | 334,08 | 324,05 | 327,67 | 0,91% | 33,00 |
| 19.03.2025 | 320,60 | 325,38 | 319,73 | 324,73 | 1,54% | 219,00 |
| 18.03.2025 | 323,15 | 324,08 | 318,00 | 319,80 | -1,16% | 83,00 |
| 17.03.2025 | 322,00 | 325,80 | 320,42 | 323,55 | 0,32% | 130,00 |
| 14.03.2025 | 321,52 | 322,90 | 317,63 | 322,52 | 0,60% | 174,00 |
| 13.03.2025 | 333,00 | 334,67 | 317,83 | 320,60 | -4,27% | 153,00 |
| 12.03.2025 | 338,15 | 343,10 | 331,60 | 334,90 | -0,71% | 92,00 |
| 11.03.2025 | 346,13 | 346,85 | 334,73 | 337,30 | -2,63% | 102,00 |
| 10.03.2025 | 345,92 | 353,60 | 341,95 | 346,42 | -0,24% | 236,00 |
| 07.03.2025 | 353,02 | 353,98 | 339,92 | 347,25 | -1,85% | 242,00 |
| 06.03.2025 | 357,60 | 358,58 | 352,08 | 353,80 | -1,16% | 109,00 |
| 05.03.2025 | 360,83 | 360,83 | 351,77 | 357,95 | -0,51% | 56,00 |
| 04.03.2025 | 372,25 | 372,27 | 358,65 | 359,77 | -3,08% | 49,00 |
| 03.03.2025 | 381,40 | 381,67 | 369,25 | 371,23 | -2,87% | 282,00 |
| 28.02.2025 | 375,58 | 382,38 | 374,75 | 382,20 | 1,86% | 165,00 |
| 27.02.2025 | 373,70 | 380,05 | 372,38 | 375,23 | 0,64% | 184,00 |
| 26.02.2025 | 376,08 | 381,75 | 370,58 | 372,85 | -0,30% | 112,00 |
| 25.02.2025 | 361,15 | 382,77 | 351,40 | 373,98 | 2,71% | 119,00 |
| 24.02.2025 | 368,50 | 371,15 | 361,67 | 364,13 | -1,17% | 140,00 |
| 21.02.2025 | 376,45 | 379,73 | 367,00 | 368,42 | -1,96% | 71,00 |
| 20.02.2025 | 378,95 | 378,98 | 373,48 | 375,77 | -0,92% | 148,00 |
| 19.02.2025 | 386,27 | 386,70 | 377,58 | 379,25 | -1,63% | 108,00 |
| 18.02.2025 | 394,02 | 394,55 | 383,27 | 385,55 | -2,06% | 73,00 |
| 17.02.2025 | 392,05 | 396,60 | 390,73 | 393,65 | 0,88% | 107,00 |
| 14.02.2025 | 394,75 | 397,80 | 374,60 | 390,20 | -1,03% | 43,00 |
| 13.02.2025 | 390,92 | 395,30 | 388,20 | 394,27 | 0,64% | 83,00 |
| 12.02.2025 | 401,67 | 403,00 | 388,60 | 391,75 | -2,50% | 782,00 |
| 11.02.2025 | 400,73 | 402,75 | 399,30 | 401,80 | 0,02% | 57,00 |
| 10.02.2025 | 395,98 | 402,58 | 395,17 | 401,70 | 1,83% | 94,00 |
| 07.02.2025 | 399,65 | 400,75 | 393,45 | 394,48 | -1,05% | 67,00 |
| 06.02.2025 | 398,90 | 402,90 | 397,73 | 398,65 | 0,21% | 122,00 |
| 05.02.2025 | 394,83 | 399,98 | 391,48 | 397,83 | 0,40% | 135,00 |
| 04.02.2025 | 396,17 | 397,67 | 392,30 | 396,23 | -0,24% | 52,00 |
| 03.02.2025 | 397,55 | 400,35 | 390,83 | 397,17 | 0,01% | 610,00 |
| 31.01.2025 | 398,60 | 402,30 | 395,45 | 397,15 | -0,26% | 118,00 |
| 30.01.2025 | 397,58 | 400,73 | 395,58 | 398,20 | 0,28% | 403,00 |
| 29.01.2025 | 401,23 | 405,27 | 395,42 | 397,08 | -1,11% | 48,00 |
| 28.01.2025 | 405,67 | 408,20 | 399,77 | 401,55 | -0,90% | 104,00 |
| 27.01.2025 | 392,98 | 406,23 | 390,92 | 405,20 | 2,60% | 44,00 |
| 24.01.2025 | 396,02 | 396,50 | 391,77 | 394,92 | -0,70% | 216,00 |
| 23.01.2025 | 393,77 | 398,05 | 392,65 | 397,73 | 1,00% | 110,00 |
| 22.01.2025 | 402,05 | 402,40 | 392,90 | 393,80 | -1,72% | 97,00 |
| 21.01.2025 | 395,30 | 402,65 | 395,30 | 400,70 | 1,67% | 87,00 |
| 20.01.2025 | 398,00 | 398,00 | 393,80 | 394,10 | -1,30% | 83,00 |
| 17.01.2025 | 397,25 | 399,30 | 397,25 | 399,30 | 0,64% | 150,00 |
| 16.01.2025 | 393,95 | 396,75 | 393,20 | 396,75 | 0,23% | 130,00 |
| 15.01.2025 | 380,55 | 395,85 | 380,55 | 395,85 | 4,09% | 119,00 |
| 14.01.2025 | 379,80 | 383,10 | 379,70 | 380,30 | -0,12% | 115,00 |
| 13.01.2025 | 384,95 | 386,55 | 380,60 | 380,75 | 0,13% | 145,00 |
| 10.01.2025 | 377,65 | 382,75 | 377,65 | 380,25 | 0,90% | 153,00 |
| 09.01.2025 | 374,10 | 377,20 | 374,10 | 376,85 | 0,87% | 76,00 |
| 08.01.2025 | 373,60 | 375,55 | 372,30 | 373,60 | 0,51% | 51,00 |
| 07.01.2025 | 372,60 | 375,10 | 371,70 | 371,70 | -1,06% | 67,00 |
| 06.01.2025 | 375,70 | 375,70 | 375,70 | 375,70 | -0,38% | - |
| 03.01.2025 | 376,90 | 379,80 | 376,90 | 377,15 | -0,22% | 58,00 |
| 02.01.2025 | 375,30 | 378,75 | 375,30 | 378,00 | 0,64% | 28,00 |
| 30.12.2024 | 375,05 | 375,65 | 374,10 | 375,60 | -0,96% | 118,00 |
| 27.12.2024 | 378,50 | 379,25 | 378,50 | 379,25 | 1,08% | 23,00 |
| 23.12.2024 | 378,60 | 379,45 | 375,20 | 375,20 | 0,04% | 50,00 |
| 22.12.2024 | 367,70 | 375,05 | 367,70 | 375,05 | -0,28% | 76,00 |
| 19.12.2024 | 380,05 | 380,05 | 374,30 | 376,10 | -2,12% | 141,00 |
| 18.12.2024 | 388,05 | 391,25 | 384,25 | 384,25 | -0,89% | 288,00 |
| 17.12.2024 | 395,80 | 397,70 | 387,70 | 387,70 | -2,19% | 71,00 |
| 13.12.2024 | 394,90 | 397,40 | 394,90 | 396,40 | 0,37% | 43,00 |
| 12.12.2024 | 400,50 | 402,50 | 394,95 | 394,95 | -1,80% | 255,00 |
| 11.12.2024 | 400,85 | 406,85 | 400,85 | 402,20 | 0,30% | 325,00 |
| 10.12.2024 | 405,05 | 406,50 | 401,00 | 401,00 | -1,66% | 51,00 |