298,100€
-0,63%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 298,40 | 299,50 | 297,20 | 298,30 | -0,27% | 30,00 |
| 04.12.2023 | 293,80 | 300,20 | 292,40 | 299,10 | 1,77% | 64,00 |
| 01.12.2023 | 287,70 | 294,30 | 286,90 | 293,90 | 2,05% | 7,00 |
| 30.11.2023 | 284,50 | 288,30 | 283,10 | 288,00 | 1,59% | 9,00 |
| 29.11.2023 | 283,20 | 286,10 | 283,20 | 283,50 | -0,56% | - |
| 28.11.2023 | 284,30 | 286,10 | 281,90 | 285,10 | 0,49% | 21,00 |
| 27.11.2023 | 282,90 | 286,10 | 282,60 | 283,70 | -0,04% | - |
| 24.11.2023 | 284,10 | 284,70 | 282,10 | 283,80 | -0,46% | - |
| 23.11.2023 | 283,40 | 286,00 | 283,00 | 285,10 | 0,39% | 101,00 |
| 22.11.2023 | 280,30 | 285,10 | 279,90 | 284,00 | 1,43% | 135,00 |
| 21.11.2023 | 281,10 | 281,30 | 276,30 | 280,00 | -0,60% | 90,00 |
| 20.11.2023 | 280,70 | 282,80 | 279,90 | 281,70 | 0,00% | 30,00 |
| 17.11.2023 | 282,50 | 284,10 | 280,70 | 281,70 | -0,28% | 178,00 |
| 16.11.2023 | 284,20 | 287,40 | 280,30 | 282,50 | -0,63% | - |
| 15.11.2023 | 279,90 | 284,90 | 279,60 | 284,30 | 1,86% | 97,00 |
| 14.11.2023 | 269,90 | 283,90 | 264,90 | 279,10 | 3,72% | 60,00 |
| 13.11.2023 | 272,10 | 273,40 | 268,50 | 269,10 | -1,39% | - |
| 10.11.2023 | 270,50 | 272,90 | 267,50 | 272,90 | 1,11% | 16,00 |
| 09.11.2023 | 276,50 | 277,90 | 269,90 | 269,90 | -2,32% | 20,00 |
| 08.11.2023 | 275,50 | 278,90 | 274,30 | 276,30 | 0,22% | 159,00 |
| 07.11.2023 | 274,30 | 277,30 | 274,00 | 275,70 | 0,29% | - |
| 06.11.2023 | 275,70 | 276,40 | 273,00 | 274,90 | -0,25% | 12,00 |
| 03.11.2023 | 272,70 | 278,10 | 271,80 | 275,60 | 0,25% | 35,00 |
| 02.11.2023 | 270,50 | 277,40 | 270,30 | 274,90 | 1,44% | 124,00 |
| 01.11.2023 | 269,30 | 271,50 | 267,70 | 271,00 | 0,74% | - |
| 31.10.2023 | 265,30 | 269,70 | 264,60 | 269,00 | 1,47% | 125,00 |
| 30.10.2023 | 262,50 | 266,00 | 261,00 | 265,10 | 1,38% | 15,00 |
| 27.10.2023 | 263,90 | 264,80 | 259,70 | 261,50 | -0,68% | 80,00 |
| 26.10.2023 | 265,50 | 268,70 | 263,10 | 263,30 | -0,98% | - |
| 25.10.2023 | 267,50 | 268,30 | 263,90 | 265,90 | -0,60% | 28,00 |
| 24.10.2023 | 267,50 | 270,80 | 266,20 | 267,50 | -0,26% | - |
| 23.10.2023 | 271,10 | 271,30 | 266,90 | 268,20 | -0,96% | 40,00 |
| 20.10.2023 | 270,90 | 271,10 | 267,90 | 270,80 | -0,04% | 24,00 |
| 19.10.2023 | 275,10 | 275,60 | 270,70 | 270,90 | -1,67% | 10,00 |
| 18.10.2023 | 279,70 | 280,50 | 274,50 | 275,50 | -1,50% | 15,00 |
| 17.10.2023 | 281,60 | 282,50 | 278,70 | 279,70 | -0,64% | 36,00 |
| 16.10.2023 | 277,50 | 282,70 | 277,20 | 281,50 | 1,37% | - |
| 13.10.2023 | 278,10 | 280,30 | 276,70 | 277,70 | -0,22% | 4,00 |
| 12.10.2023 | 280,90 | 282,70 | 276,10 | 278,30 | -0,86% | 40,00 |
| 11.10.2023 | 281,90 | 283,90 | 279,00 | 280,70 | 0,61% | 250,00 |
| 10.10.2023 | 279,70 | 283,70 | 278,80 | 279,00 | -0,18% | - |
| 09.10.2023 | 276,00 | 279,80 | 274,90 | 279,50 | 1,08% | 30,00 |
| 06.10.2023 | 276,40 | 277,90 | 273,30 | 276,50 | -0,04% | 14,00 |
| 05.10.2023 | 277,90 | 278,10 | 275,90 | 276,60 | -0,47% | - |
| 04.10.2023 | 277,90 | 279,70 | 276,70 | 277,90 | -0,39% | 200,00 |
| 03.10.2023 | 286,10 | 287,80 | 277,00 | 279,00 | -2,48% | - |
| 02.10.2023 | 286,90 | 288,70 | 284,50 | 286,10 | 0,14% | 400,00 |
| 29.09.2023 | 287,30 | 288,60 | 283,70 | 285,70 | -0,56% | - |
| 28.09.2023 | 287,50 | 288,40 | 285,50 | 287,30 | 0,00% | 110,00 |
| 27.09.2023 | 287,10 | 289,30 | 285,90 | 287,30 | 0,35% | - |
| 26.09.2023 | 288,80 | 288,90 | 285,50 | 286,30 | -1,07% | - |
| 25.09.2023 | 287,80 | 290,10 | 286,90 | 289,40 | 0,73% | - |
| 22.09.2023 | 288,20 | 289,50 | 286,70 | 287,30 | -0,45% | - |
| 21.09.2023 | 291,70 | 291,80 | 287,30 | 288,60 | -1,06% | 55,00 |
| 20.09.2023 | 294,30 | 295,50 | 291,50 | 291,70 | -0,95% | 34,00 |
| 19.09.2023 | 297,10 | 297,30 | 292,30 | 294,50 | -0,77% | - |
| 18.09.2023 | 301,50 | 302,30 | 296,50 | 296,80 | -1,56% | 37,00 |
| 15.09.2023 | 310,10 | 310,50 | 300,50 | 301,50 | -2,65% | 15,00 |
| 14.09.2023 | 303,70 | 310,50 | 303,50 | 309,70 | 1,98% | 24,00 |
| 13.09.2023 | 303,30 | 305,70 | 302,80 | 303,70 | -0,07% | 16,00 |
| 12.09.2023 | 305,70 | 306,70 | 303,70 | 303,90 | -0,52% | 40,00 |
| 11.09.2023 | 307,50 | 308,00 | 304,90 | 305,50 | -0,52% | - |
| 08.09.2023 | 306,50 | 307,50 | 304,70 | 307,10 | 0,00% | 3,00 |
| 07.09.2023 | 303,60 | 308,30 | 302,80 | 307,10 | 1,02% | 100,00 |
| 06.09.2023 | 305,50 | 306,70 | 303,50 | 304,00 | -0,56% | 4,00 |
| 05.09.2023 | 307,90 | 310,30 | 305,30 | 305,70 | -0,65% | - |
| 04.09.2023 | 308,80 | 309,10 | 307,70 | 307,70 | -0,42% | 30,00 |
| 01.09.2023 | 305,20 | 309,20 | 304,80 | 309,00 | 1,38% | 64,00 |
| 31.08.2023 | 303,50 | 306,40 | 302,40 | 304,80 | 0,69% | 344,00 |
| 30.08.2023 | 301,40 | 303,50 | 300,10 | 302,70 | 0,03% | 152,00 |
| 29.08.2023 | 301,40 | 304,10 | 301,10 | 302,60 | 0,43% | - |
| 28.08.2023 | 300,20 | 302,90 | 298,80 | 301,30 | 0,80% | 30,00 |
| 25.08.2023 | 299,50 | 301,90 | 297,50 | 298,90 | 0,13% | 601,00 |
| 24.08.2023 | 300,10 | 303,50 | 298,30 | 298,50 | -0,53% | - |
| 23.08.2023 | 299,80 | 301,40 | 299,10 | 300,10 | 0,33% | 10,00 |
| 22.08.2023 | 296,90 | 300,60 | 296,40 | 299,10 | 0,61% | 28,00 |
| 21.08.2023 | 300,80 | 302,10 | 296,90 | 297,30 | -1,33% | 2,00 |
| 18.08.2023 | 300,50 | 302,50 | 298,70 | 301,30 | 0,10% | 76,00 |
| 17.08.2023 | 306,40 | 307,90 | 300,80 | 301,00 | -1,73% | 16,00 |
| 16.08.2023 | 304,70 | 309,50 | 302,80 | 306,30 | 0,59% | - |
| 15.08.2023 | 302,80 | 308,70 | 298,20 | 304,50 | 1,03% | 73,00 |
| 14.08.2023 | 302,90 | 306,60 | 301,10 | 301,40 | -0,40% | 46,00 |
| 11.08.2023 | 299,90 | 302,70 | 299,10 | 302,60 | 0,83% | - |
| 10.08.2023 | 299,90 | 301,90 | 297,00 | 300,10 | 0,33% | 100,00 |
| 09.08.2023 | 298,70 | 301,50 | 297,00 | 299,10 | -0,03% | 550,00 |
| 08.08.2023 | 298,50 | 299,90 | 295,50 | 299,20 | 0,03% | 11,00 |
| 07.08.2023 | 297,70 | 299,80 | 296,90 | 299,10 | 0,81% | 37,00 |
| 04.08.2023 | 300,70 | 301,70 | 295,30 | 296,70 | -1,53% | - |
| 03.08.2023 | 300,80 | 303,50 | 298,90 | 301,30 | 0,33% | 80,00 |
| 02.08.2023 | 301,20 | 303,50 | 298,00 | 300,30 | -1,54% | 17,00 |
| 01.08.2023 | 303,30 | 305,10 | 301,70 | 305,00 | 1,46% | 19,00 |
| 31.07.2023 | 300,60 | 303,70 | 300,10 | 300,60 | 0,03% | 18,00 |
| 28.07.2023 | 300,60 | 303,20 | 299,10 | 300,50 | -0,13% | 8,00 |
| 27.07.2023 | 297,10 | 303,10 | 296,10 | 300,90 | 1,28% | 115,00 |
| 26.07.2023 | 293,90 | 298,30 | 292,70 | 297,10 | 0,95% | - |
| 25.07.2023 | 293,70 | 296,20 | 293,10 | 294,30 | 2,33% | 107,00 |
| 24.07.2023 | 287,70 | 294,40 | 287,50 | 287,60 | -0,17% | 80,00 |
| 21.07.2023 | 286,90 | 289,70 | 286,60 | 288,10 | 0,49% | 180,00 |
| 20.07.2023 | 284,80 | 287,80 | 284,30 | 286,70 | 0,56% | 20,00 |
| 19.07.2023 | 282,30 | 285,90 | 281,80 | 285,10 | 1,31% | 44,00 |