369,003$
-0,91%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 371,10 | 371,56 | 367,51 | 369,28 | -0,84% | 2.318.350,00 |
| 04.06.2025 | 373,17 | 375,37 | 371,66 | 372,40 | -0,18% | 2.429.139,00 |
| 03.06.2025 | 367,95 | 373,54 | 367,00 | 373,08 | 1,39% | 3.359.541,00 |
| 02.06.2025 | 365,88 | 368,04 | 361,83 | 367,96 | -0,09% | 2.507.113,00 |
| 30.05.2025 | 366,36 | 369,64 | 365,12 | 368,29 | 0,00% | 4.110.587,00 |
| 29.05.2025 | 369,82 | 370,35 | 364,06 | 368,29 | 0,06% | 3.035.069,00 |
| 28.05.2025 | 368,94 | 371,15 | 367,43 | 368,06 | -0,63% | 2.986.141,00 |
| 27.05.2025 | 365,63 | 370,55 | 365,16 | 370,40 | 2,12% | 3.998.471,00 |
| 23.05.2025 | 362,38 | 364,72 | 361,15 | 362,71 | -0,93% | 3.115.209,00 |
| 22.05.2025 | 369,00 | 369,23 | 364,57 | 366,13 | -1,27% | 2.957.341,00 |
| 21.05.2025 | 377,80 | 378,33 | 368,60 | 370,84 | -1,65% | 3.966.046,00 |
| 20.05.2025 | 386,37 | 389,75 | 374,05 | 377,05 | -0,61% | 6.287.395,00 |
| 19.05.2025 | 374,64 | 381,16 | 374,16 | 379,38 | -0,37% | 4.428.247,00 |
| 16.05.2025 | 380,23 | 381,17 | 378,15 | 380,78 | 0,57% | 3.129.062,00 |
| 15.05.2025 | 371,52 | 379,33 | 371,52 | 378,63 | 1,56% | 2.830.697,00 |
| 14.05.2025 | 372,46 | 375,79 | 370,83 | 372,81 | -0,21% | 2.587.687,00 |
| 13.05.2025 | 381,00 | 381,00 | 372,95 | 373,60 | -0,79% | 2.726.798,00 |
| 12.05.2025 | 374,73 | 378,72 | 373,48 | 376,59 | 3,83% | 3.831.670,00 |
| 09.05.2025 | 362,13 | 365,57 | 361,50 | 362,71 | -0,59% | 1.970.880,00 |
| 08.05.2025 | 363,64 | 369,31 | 362,26 | 364,86 | 0,58% | 3.035.784,00 |
| 07.05.2025 | 360,28 | 363,78 | 359,76 | 362,75 | 0,94% | 2.657.494,00 |
| 06.05.2025 | 359,07 | 362,27 | 357,13 | 359,38 | -0,65% | 2.299.714,00 |
| 05.05.2025 | 362,25 | 364,26 | 359,73 | 361,73 | -0,77% | 2.563.500,00 |
| 02.05.2025 | 362,08 | 366,23 | 361,16 | 364,52 | 1,74% | 2.283.261,00 |
| 01.05.2025 | 360,31 | 362,88 | 357,72 | 358,30 | -0,61% | 3.210.084,00 |
| 30.04.2025 | 356,50 | 361,27 | 352,38 | 360,49 | 0,42% | 3.741.474,00 |
| 29.04.2025 | 356,55 | 360,58 | 354,73 | 359,00 | 0,58% | 2.837.019,00 |
| 28.04.2025 | 358,00 | 360,10 | 354,51 | 356,92 | -0,18% | 2.412.991,00 |
| 25.04.2025 | 357,70 | 359,00 | 354,74 | 357,58 | -0,57% | 2.811.278,00 |
| 24.04.2025 | 356,53 | 360,40 | 354,61 | 359,64 | 0,90% | 2.749.485,00 |
| 23.04.2025 | 361,26 | 364,84 | 354,85 | 356,42 | 0,56% | 3.283.290,00 |
| 22.04.2025 | 351,85 | 356,22 | 350,42 | 354,43 | 2,17% | 2.802.374,00 |
| 21.04.2025 | 354,36 | 354,36 | 341,80 | 346,90 | -2,30% | 4.015.242,00 |
| 17.04.2025 | 348,55 | 357,50 | 348,37 | 355,06 | 2,62% | 3.232.397,00 |
| 16.04.2025 | 353,02 | 353,80 | 344,32 | 345,99 | -2,29% | 2.637.577,00 |
| 15.04.2025 | 358,69 | 361,44 | 353,32 | 354,11 | -0,87% | 2.883.120,00 |
| 14.04.2025 | 357,98 | 359,02 | 353,60 | 357,20 | 0,94% | 2.842.090,00 |
| 11.04.2025 | 350,31 | 354,47 | 344,20 | 353,86 | 0,07% | 3.576.408,00 |
| 10.04.2025 | 352,85 | 355,29 | 339,66 | 353,62 | -0,50% | 5.574.797,00 |
| 09.04.2025 | 328,60 | 356,04 | 326,31 | 355,39 | 6,01% | 6.792.988,00 |
| 08.04.2025 | 350,38 | 354,00 | 329,74 | 335,24 | -1,84% | 4.868.020,00 |
| 07.04.2025 | 344,83 | 354,22 | 333,50 | 341,51 | -3,50% | 6.950.486,00 |
| 04.04.2025 | 350,71 | 365,44 | 349,04 | 353,90 | -0,56% | 7.531.133,00 |
| 03.04.2025 | 354,98 | 360,04 | 351,71 | 355,91 | -4,04% | 5.407.124,00 |
| 02.04.2025 | 363,00 | 372,31 | 362,26 | 370,89 | 1,47% | 3.189.508,00 |
| 01.04.2025 | 364,14 | 367,29 | 361,92 | 365,52 | -0,26% | 2.801.979,00 |
| 31.03.2025 | 353,50 | 368,74 | 352,65 | 366,49 | 2,33% | 4.498.842,00 |
| 28.03.2025 | 363,16 | 363,20 | 356,17 | 358,15 | -1,26% | 2.980.206,00 |
| 27.03.2025 | 361,93 | 365,21 | 361,15 | 362,73 | 0,17% | 3.036.580,00 |
| 26.03.2025 | 360,39 | 364,73 | 360,12 | 362,13 | 0,32% | 3.141.372,00 |
| 25.03.2025 | 361,53 | 363,65 | 358,54 | 360,99 | -0,76% | 2.799.657,00 |
| 24.03.2025 | 354,62 | 364,43 | 354,28 | 363,77 | 3,59% | 4.023.527,00 |
| 21.03.2025 | 352,09 | 353,39 | 346,27 | 351,15 | -1,23% | 8.205.413,00 |
| 20.03.2025 | 354,69 | 361,77 | 352,20 | 355,52 | 0,59% | 3.391.223,00 |
| 19.03.2025 | 352,00 | 354,43 | 348,98 | 353,42 | 1,10% | 2.990.191,00 |
| 18.03.2025 | 353,53 | 353,89 | 347,59 | 349,57 | -1,29% | 3.008.238,00 |
| 17.03.2025 | 351,76 | 355,55 | 350,96 | 354,13 | 0,80% | 3.681.459,00 |
| 14.03.2025 | 350,65 | 351,39 | 345,42 | 351,31 | 1,17% | 5.510.696,00 |
| 13.03.2025 | 361,91 | 362,00 | 345,26 | 347,25 | -4,79% | 7.062.396,00 |
| 12.03.2025 | 371,97 | 372,00 | 361,75 | 364,73 | -0,93% | 3.368.038,00 |
| 11.03.2025 | 374,22 | 374,93 | 365,73 | 368,16 | -1,73% | 4.013.320,00 |
| 10.03.2025 | 376,03 | 383,12 | 372,61 | 374,65 | -0,57% | 3.710.542,00 |
| 07.03.2025 | 379,50 | 380,65 | 368,90 | 376,80 | -1,29% | 4.574.277,00 |
| 06.03.2025 | 383,50 | 387,76 | 380,73 | 381,73 | -1,20% | 4.221.975,00 |
| 05.03.2025 | 379,00 | 387,12 | 378,01 | 386,35 | 1,22% | 2.780.317,00 |
| 04.03.2025 | 386,55 | 387,96 | 378,90 | 381,68 | -2,06% | 4.384.823,00 |
| 03.03.2025 | 396,95 | 397,07 | 386,47 | 389,69 | -1,74% | 3.397.551,00 |
| 28.02.2025 | 394,42 | 396,87 | 390,28 | 396,60 | 1,62% | 4.263.916,00 |
| 27.02.2025 | 390,70 | 395,47 | 388,33 | 390,27 | -0,05% | 2.825.142,00 |
| 26.02.2025 | 395,98 | 398,87 | 388,56 | 390,48 | -0,71% | 3.871.549,00 |
| 25.02.2025 | 385,00 | 401,01 | 384,19 | 393,29 | 2,84% | 6.823.898,00 |
| 24.02.2025 | 386,34 | 386,55 | 378,20 | 382,42 | -0,75% | 5.722.039,00 |
| 21.02.2025 | 396,40 | 397,82 | 383,90 | 385,30 | -2,37% | 5.286.976,00 |
| 20.02.2025 | 393,00 | 394,76 | 391,10 | 394,64 | -0,20% | 2.703.526,00 |
| 19.02.2025 | 397,08 | 398,64 | 392,94 | 395,43 | -1,95% | 3.780.014,00 |
| 18.02.2025 | 408,27 | 408,87 | 400,22 | 403,31 | -2,34% | 3.994.025,00 |
| 17.02.2025 | 412,16 | 413,06 | 411,34 | 412,99 | 0,85% | - |
| 14.02.2025 | 415,00 | 418,00 | 408,55 | 409,50 | -0,71% | 3.004.396,00 |
| 13.02.2025 | 408,45 | 412,98 | 407,49 | 412,43 | 1,30% | 3.067.859,00 |
| 12.02.2025 | 408,62 | 409,65 | 402,12 | 407,14 | -2,21% | 3.387.401,00 |
| 11.02.2025 | 414,26 | 416,57 | 412,74 | 416,36 | 0,57% | 1.442.188,00 |
| 10.02.2025 | 410,64 | 414,95 | 408,79 | 413,99 | 1,63% | 2.617.582,00 |
| 07.02.2025 | 413,20 | 414,29 | 406,50 | 407,37 | -1,64% | 2.530.505,00 |
| 06.02.2025 | 415,00 | 417,79 | 413,00 | 414,16 | 0,08% | 2.023.667,00 |
| 05.02.2025 | 414,69 | 415,15 | 408,14 | 413,82 | 0,57% | 2.212.115,00 |
| 04.02.2025 | 409,04 | 412,58 | 406,08 | 411,49 | 0,67% | 2.150.773,00 |
| 03.02.2025 | 404,72 | 411,90 | 401,01 | 408,76 | -0,78% | 2.896.444,00 |
| 31.01.2025 | 413,17 | 416,38 | 410,32 | 411,98 | -0,61% | 2.761.798,00 |
| 30.01.2025 | 415,99 | 417,32 | 411,52 | 414,50 | 0,26% | 3.081.304,00 |
| 29.01.2025 | 419,64 | 421,37 | 411,79 | 413,42 | -1,29% | 2.385.201,00 |
| 28.01.2025 | 423,00 | 423,24 | 416,70 | 418,83 | -1,42% | 2.818.648,00 |
| 27.01.2025 | 414,75 | 426,19 | 414,00 | 424,87 | 2,50% | 3.699.202,00 |
| 24.01.2025 | 414,09 | 415,01 | 410,76 | 414,50 | 0,03% | 2.370.116,00 |
| 23.01.2025 | 410,59 | 414,69 | 408,75 | 414,39 | 1,05% | 3.840.275,00 |
| 22.01.2025 | 417,48 | 417,55 | 409,33 | 410,10 | -1,99% | 3.581.351,00 |
| 21.01.2025 | 413,00 | 420,22 | 413,00 | 418,43 | 2,21% | 3.568.089,00 |
| 17.01.2025 | 413,49 | 414,45 | 408,53 | 409,38 | 0,01% | 3.228.960,00 |
| 16.01.2025 | 406,27 | 410,11 | 403,92 | 409,33 | 0,80% | 2.305.938,00 |
| 15.01.2025 | 406,65 | 408,00 | 401,76 | 406,09 | 3,39% | 4.584.769,00 |
| 14.01.2025 | 390,59 | 394,20 | 389,63 | 392,78 | 0,93% | 3.405.174,00 |