395,275€
-1,35%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 402,05 | 402,40 | 394,20 | 395,08 | -1,63% | 87,00 |
| 21.01.2025 | 396,63 | 404,13 | 395,05 | 401,63 | 1,56% | 88,00 |
| 20.01.2025 | 398,58 | 399,85 | 393,10 | 395,45 | -0,73% | 115,00 |
| 17.01.2025 | 398,38 | 403,05 | 396,42 | 398,38 | 0,23% | 150,00 |
| 16.01.2025 | 395,15 | 398,17 | 392,95 | 397,48 | 0,79% | 180,00 |
| 15.01.2025 | 381,73 | 395,42 | 379,45 | 394,35 | 3,42% | 144,00 |
| 14.01.2025 | 380,70 | 383,65 | 378,70 | 381,33 | 0,10% | 135,00 |
| 13.01.2025 | 383,75 | 387,50 | 379,52 | 380,95 | 0,10% | 159,00 |
| 10.01.2025 | 378,60 | 383,95 | 375,48 | 380,58 | 0,59% | 163,00 |
| 09.01.2025 | 375,38 | 380,13 | 372,50 | 378,35 | 0,81% | 76,00 |
| 08.01.2025 | 371,77 | 375,77 | 369,58 | 375,30 | 1,02% | 51,00 |
| 07.01.2025 | 374,17 | 377,35 | 370,38 | 371,50 | -0,87% | 67,00 |
| 06.01.2025 | 376,75 | 379,00 | 373,30 | 374,77 | -0,75% | - |
| 03.01.2025 | 378,67 | 379,17 | 375,27 | 377,60 | -0,28% | 61,00 |
| 02.01.2025 | 377,15 | 381,17 | 375,67 | 378,65 | 1,18% | 29,00 |
| 30.12.2024 | 375,63 | 376,52 | 374,17 | 374,25 | -0,69% | 118,00 |
| 27.12.2024 | 379,15 | 379,25 | 375,65 | 376,85 | -0,06% | 23,00 |
| 23.12.2024 | 377,33 | 378,90 | 372,23 | 377,08 | 0,17% | 50,00 |
| 20.12.2024 | 371,13 | 377,05 | 364,48 | 376,42 | 1,37% | 76,00 |
| 19.12.2024 | 381,00 | 381,05 | 371,27 | 371,33 | -2,24% | 141,00 |
| 18.12.2024 | 389,30 | 392,10 | 379,85 | 379,85 | -2,46% | 288,00 |
| 17.12.2024 | 390,75 | 392,70 | 386,88 | 389,42 | -0,38% | 75,00 |
| 16.12.2024 | 396,90 | 399,75 | 390,85 | 390,90 | -1,58% | 90,00 |
| 13.12.2024 | 396,17 | 398,38 | 394,83 | 397,17 | 0,33% | 68,00 |
| 12.12.2024 | 400,75 | 403,25 | 393,13 | 395,88 | -1,43% | 293,00 |
| 11.12.2024 | 402,23 | 407,58 | 401,40 | 401,63 | 0,02% | 340,00 |
| 10.12.2024 | 406,27 | 408,00 | 400,35 | 401,55 | -1,33% | 52,00 |
| 09.12.2024 | 408,52 | 412,42 | 404,65 | 406,98 | -0,32% | 164,00 |
| 06.12.2024 | 403,08 | 412,65 | 401,98 | 408,30 | 1,29% | 83,00 |
| 05.12.2024 | 406,98 | 407,48 | 402,48 | 403,10 | -0,95% | 196,00 |
| 04.12.2024 | 409,38 | 409,90 | 404,00 | 406,98 | -0,37% | 131,00 |
| 03.12.2024 | 406,60 | 409,02 | 402,75 | 408,50 | 0,41% | 82,00 |
| 02.12.2024 | 407,38 | 410,13 | 404,27 | 406,83 | 0,28% | 482,00 |
| 29.11.2024 | 403,55 | 408,67 | 403,35 | 405,67 | 0,30% | 31,00 |
| 28.11.2024 | 405,42 | 405,98 | 402,42 | 404,45 | 0,02% | 89,00 |
| 27.11.2024 | 408,48 | 408,48 | 403,58 | 404,38 | -1,33% | 61,00 |
| 26.11.2024 | 409,33 | 410,95 | 404,70 | 409,83 | 0,32% | 94,00 |
| 25.11.2024 | 402,70 | 410,27 | 401,98 | 408,52 | 1,30% | 116,00 |
| 22.11.2024 | 391,88 | 403,30 | 391,38 | 403,27 | 2,97% | 192,00 |
| 21.11.2024 | 379,27 | 392,52 | 378,63 | 391,65 | 3,19% | 214,00 |
| 20.11.2024 | 385,52 | 387,70 | 379,50 | 379,52 | -1,16% | 82,00 |
| 19.11.2024 | 387,60 | 390,65 | 377,55 | 383,98 | -0,91% | 163,00 |
| 18.11.2024 | 387,45 | 390,23 | 382,52 | 387,50 | -0,05% | 97,00 |
| 15.11.2024 | 382,88 | 388,45 | 381,10 | 387,67 | 0,53% | 98,00 |
| 14.11.2024 | 388,27 | 391,25 | 384,23 | 385,63 | -0,74% | 83,00 |
| 13.11.2024 | 379,35 | 389,73 | 377,83 | 388,50 | 2,38% | 147,00 |
| 12.11.2024 | 383,20 | 395,00 | 372,42 | 379,48 | -1,06% | 163,00 |
| 11.11.2024 | 379,33 | 386,55 | 379,17 | 383,55 | 1,27% | 118,00 |
| 08.11.2024 | 370,55 | 379,30 | 370,50 | 378,75 | 2,43% | 20,00 |
| 07.11.2024 | 362,42 | 370,23 | 361,10 | 369,75 | 2,24% | 53,00 |
| 06.11.2024 | 375,48 | 384,15 | 355,58 | 361,65 | -1,26% | 131,00 |
| 05.11.2024 | 364,05 | 366,27 | 361,70 | 366,27 | 0,68% | 128,00 |
| 04.11.2024 | 360,10 | 367,38 | 357,50 | 363,80 | 0,37% | 30,00 |
| 01.11.2024 | 361,88 | 367,15 | 361,58 | 362,48 | -0,09% | 30,00 |
| 31.10.2024 | 360,98 | 363,77 | 359,10 | 362,80 | 0,20% | 30,00 |
| 30.10.2024 | 364,95 | 366,77 | 360,92 | 362,08 | -0,93% | 58,00 |
| 29.10.2024 | 372,65 | 373,88 | 361,65 | 365,48 | -1,95% | 46,00 |
| 28.10.2024 | 370,85 | 375,10 | 369,73 | 372,75 | 0,87% | 158,00 |
| 25.10.2024 | 372,23 | 374,55 | 368,38 | 369,52 | -0,59% | 60,00 |
| 24.10.2024 | 369,27 | 373,30 | 368,90 | 371,70 | 0,33% | 385,00 |
| 23.10.2024 | 370,90 | 374,85 | 368,38 | 370,48 | -0,48% | 37,00 |
| 22.10.2024 | 374,92 | 375,63 | 366,30 | 372,27 | -0,92% | 40,00 |
| 21.10.2024 | 382,55 | 383,98 | 373,88 | 375,73 | -1,66% | 67,00 |
| 18.10.2024 | 383,17 | 384,40 | 380,48 | 382,05 | -0,47% | 50,00 |
| 17.10.2024 | 385,60 | 387,88 | 383,00 | 383,85 | -0,42% | 283,00 |
| 16.10.2024 | 380,67 | 385,60 | 380,33 | 385,48 | 0,93% | 115,00 |
| 15.10.2024 | 381,70 | 386,50 | 379,77 | 381,92 | 0,20% | 51,00 |
| 14.10.2024 | 376,80 | 381,85 | 376,38 | 381,15 | 1,18% | 32,00 |
| 11.10.2024 | 374,70 | 377,65 | 373,48 | 376,70 | 0,46% | 122,00 |
| 10.10.2024 | 380,50 | 380,65 | 367,05 | 374,98 | -1,42% | 118,00 |
| 09.10.2024 | 377,02 | 384,85 | 375,13 | 380,38 | 0,82% | 92,00 |
| 08.10.2024 | 371,15 | 378,30 | 370,02 | 377,27 | 1,40% | 28,00 |
| 07.10.2024 | 372,05 | 373,15 | 365,05 | 372,05 | -0,01% | 14,00 |
| 04.10.2024 | 372,50 | 376,88 | 364,27 | 372,10 | -0,29% | 23,00 |
| 03.10.2024 | 372,30 | 375,52 | 368,83 | 373,17 | 0,26% | - |
| 02.10.2024 | 368,75 | 372,35 | 366,35 | 372,20 | 0,68% | 292,00 |
| 01.10.2024 | 363,17 | 371,00 | 362,20 | 369,67 | 1,64% | 73,00 |
| 30.09.2024 | 357,70 | 363,85 | 355,80 | 363,70 | 1,64% | 24,00 |
| 27.09.2024 | 355,60 | 361,27 | 354,70 | 357,83 | 0,82% | 120,00 |
| 26.09.2024 | 357,38 | 358,42 | 354,58 | 354,92 | -0,55% | 59,00 |
| 25.09.2024 | 356,80 | 358,05 | 354,50 | 356,88 | -0,49% | 100,00 |
| 24.09.2024 | 352,08 | 358,85 | 351,15 | 358,65 | 1,72% | - |
| 23.09.2024 | 349,35 | 352,83 | 348,23 | 352,60 | 0,93% | - |
| 20.09.2024 | 349,33 | 351,40 | 346,98 | 349,35 | -0,11% | - |
| 19.09.2024 | 348,02 | 351,90 | 347,40 | 349,75 | 1,13% | 114,00 |
| 18.09.2024 | 345,05 | 350,95 | 342,33 | 345,83 | 0,28% | 60,00 |
| 17.09.2024 | 343,15 | 348,60 | 342,92 | 344,88 | 0,45% | 400,00 |
| 16.09.2024 | 341,63 | 344,75 | 340,95 | 343,33 | 0,08% | - |
| 13.09.2024 | 337,73 | 344,58 | 337,63 | 343,05 | 1,38% | - |
| 12.09.2024 | 336,48 | 339,05 | 335,63 | 338,38 | 0,68% | - |
| 11.09.2024 | 334,23 | 336,73 | 328,85 | 336,08 | -0,07% | - |
| 10.09.2024 | 330,63 | 336,80 | 328,85 | 336,33 | 1,57% | - |
| 09.09.2024 | 325,90 | 331,52 | 325,85 | 331,13 | 1,95% | 72,00 |
| 06.09.2024 | 325,63 | 329,70 | 323,33 | 324,80 | -0,32% | - |
| 05.09.2024 | 329,00 | 330,05 | 322,08 | 325,85 | -0,96% | - |
| 04.09.2024 | 328,58 | 330,60 | 324,90 | 329,02 | -0,40% | - |
| 03.09.2024 | 333,77 | 334,38 | 328,73 | 330,35 | -1,09% | - |
| 02.09.2024 | 333,42 | 334,17 | 332,00 | 334,00 | 0,20% | 50,00 |
| 30.08.2024 | 331,92 | 334,80 | 330,25 | 333,33 | 0,64% | 10,00 |
| 29.08.2024 | 333,50 | 336,98 | 331,20 | 331,20 | -1,26% | 209,00 |