368,050€
-1,59%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.12.2024 | 407,55 | 409,65 | 407,20 | 407,75 | -0,27% | 164,00 |
| 06.12.2024 | 401,80 | 412,00 | 401,80 | 408,85 | 1,40% | 83,00 |
| 05.12.2024 | 405,10 | 408,40 | 403,20 | 403,20 | -0,84% | 146,00 |
| 04.12.2024 | 407,95 | 410,55 | 404,95 | 406,60 | -0,27% | 106,00 |
| 03.12.2024 | 405,35 | 408,80 | 404,10 | 407,70 | -0,23% | 78,00 |
| 02.12.2024 | 407,15 | 409,80 | 406,30 | 408,65 | 0,50% | 465,00 |
| 29.11.2024 | 402,60 | 406,60 | 402,60 | 406,60 | 0,88% | 31,00 |
| 28.11.2024 | 403,95 | 406,20 | 403,00 | 403,05 | -0,10% | 87,00 |
| 27.11.2024 | 406,25 | 406,80 | 403,45 | 403,45 | -1,18% | 51,00 |
| 26.11.2024 | 407,80 | 408,25 | 405,00 | 408,25 | 0,12% | 84,00 |
| 25.11.2024 | 401,75 | 409,90 | 401,75 | 407,75 | 2,04% | 116,00 |
| 22.11.2024 | 391,00 | 401,00 | 390,45 | 399,60 | 2,44% | 177,00 |
| 21.11.2024 | 378,15 | 390,10 | 378,15 | 390,10 | 2,54% | 156,00 |
| 20.11.2024 | 384,65 | 387,30 | 380,45 | 380,45 | -1,51% | 70,00 |
| 19.11.2024 | 386,55 | 388,90 | 383,05 | 386,30 | -0,59% | 163,00 |
| 18.11.2024 | 385,95 | 388,60 | 385,05 | 388,60 | 0,32% | 97,00 |
| 15.11.2024 | 381,45 | 387,35 | 381,45 | 387,35 | 0,78% | 80,00 |
| 14.11.2024 | 386,95 | 390,25 | 384,35 | 384,35 | -1,07% | 23,00 |
| 13.11.2024 | 378,05 | 389,00 | 378,05 | 388,50 | 1,66% | 91,00 |
| 12.11.2024 | 384,00 | 393,90 | 382,15 | 382,15 | -0,43% | 133,00 |
| 11.11.2024 | 380,30 | 384,10 | 380,30 | 383,80 | 1,48% | 113,00 |
| 08.11.2024 | 369,40 | 378,20 | 369,40 | 378,20 | 2,27% | 10,00 |
| 07.11.2024 | 361,85 | 369,80 | 361,05 | 369,80 | 1,94% | 50,00 |
| 06.11.2024 | 374,00 | 377,95 | 358,35 | 362,75 | -0,49% | 119,00 |
| 05.11.2024 | 362,75 | 365,35 | 362,75 | 364,55 | 0,33% | 90,00 |
| 04.11.2024 | 360,05 | 363,35 | 360,05 | 363,35 | 0,26% | 28,00 |
| 01.11.2024 | 360,70 | 366,65 | 360,70 | 362,40 | 0,03% | 15,00 |
| 31.10.2024 | 360,45 | 362,85 | 360,45 | 362,30 | 0,11% | 10,00 |
| 30.10.2024 | 364,45 | 364,90 | 360,90 | 361,90 | -0,86% | 53,00 |
| 29.10.2024 | 372,20 | 373,05 | 363,75 | 365,05 | -1,95% | 36,00 |
| 28.10.2024 | 372,25 | 374,60 | 370,20 | 372,30 | 0,94% | 133,00 |
| 25.10.2024 | 371,25 | 373,60 | 368,85 | 368,85 | -0,91% | 40,00 |
| 24.10.2024 | 368,85 | 372,25 | 368,85 | 372,25 | 0,58% | 405,00 |
| 23.10.2024 | 369,50 | 373,75 | 368,90 | 370,10 | -0,52% | 31,00 |
| 22.10.2024 | 373,60 | 373,60 | 368,65 | 372,05 | -2,48% | 25,00 |
| 18.10.2024 | 381,90 | 384,95 | 381,50 | 381,50 | -0,52% | 36,00 |
| 17.10.2024 | 384,35 | 386,85 | 382,80 | 383,50 | -0,34% | 133,00 |
| 16.10.2024 | 380,30 | 384,85 | 380,30 | 384,80 | 0,31% | 55,00 |
| 15.10.2024 | 380,90 | 383,90 | 380,20 | 383,60 | 1,17% | 48,00 |
| 14.10.2024 | 375,35 | 379,50 | 375,35 | 379,15 | 0,85% | 32,00 |
| 11.10.2024 | 373,40 | 375,95 | 373,05 | 375,95 | 0,28% | 62,00 |
| 10.10.2024 | 379,05 | 379,05 | 374,85 | 374,90 | -1,21% | 43,00 |
| 09.10.2024 | 376,00 | 382,70 | 375,95 | 379,50 | 0,45% | 74,00 |
| 08.10.2024 | 370,40 | 377,80 | 370,40 | 377,80 | 1,63% | 27,00 |
| 07.10.2024 | 371,60 | 371,75 | 369,50 | 371,75 | 0,79% | 11,00 |
| 04.10.2024 | 372,20 | 372,20 | 365,35 | 368,85 | -0,73% | 34,00 |
| 03.10.2024 | 371,00 | 371,55 | 371,00 | 371,55 | 0,26% | - |
| 02.10.2024 | 367,20 | 370,60 | 367,20 | 370,60 | 1,31% | 292,00 |
| 01.10.2024 | 362,10 | 365,90 | 362,10 | 365,80 | 2,35% | 73,00 |
| 27.09.2024 | 354,70 | 360,55 | 354,70 | 357,40 | 0,89% | 100,00 |
| 26.09.2024 | 356,35 | 358,65 | 354,25 | 354,25 | -0,55% | 52,00 |
| 25.09.2024 | 351,30 | 356,20 | 351,30 | 356,20 | 1,12% | - |