415,567$
-0,46%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 417,37 | 418,58 | 415,10 | 415,69 | -0,43% | 6.468.273,00 |
| 18.09.2025 | 417,55 | 421,39 | 415,86 | 417,48 | 0,12% | 3.677.244,00 |
| 17.09.2025 | 424,44 | 426,75 | 415,81 | 417,00 | -1,06% | 4.771.658,00 |
| 16.09.2025 | 423,37 | 424,53 | 420,09 | 421,45 | -0,30% | 3.726.700,00 |
| 15.09.2025 | 422,30 | 423,30 | 417,75 | 422,71 | 0,00% | 4.884.990,00 |
| 12.09.2025 | 420,27 | 423,51 | 418,88 | 422,69 | -0,17% | 5.004.181,00 |
| 11.09.2025 | 415,70 | 425,22 | 414,25 | 423,42 | 2,47% | 5.316.379,00 |
| 10.09.2025 | 415,52 | 417,43 | 411,73 | 413,23 | -0,51% | 2.897.799,00 |
| 09.09.2025 | 418,12 | 418,72 | 412,75 | 415,34 | -1,10% | 3.516.038,00 |
| 08.09.2025 | 418,50 | 420,58 | 415,75 | 419,94 | 0,24% | 3.720.461,00 |
| 05.09.2025 | 416,58 | 420,40 | 414,02 | 418,95 | 1,76% | 5.855.606,00 |
| 04.09.2025 | 407,69 | 413,22 | 407,20 | 411,69 | 0,98% | 3.873.076,00 |
| 03.09.2025 | 404,94 | 409,02 | 403,57 | 407,71 | 0,34% | 3.025.360,00 |
| 02.09.2025 | 403,68 | 408,59 | 402,75 | 406,31 | -0,11% | 3.328.995,00 |
| 29.08.2025 | 407,73 | 408,90 | 405,40 | 406,77 | -0,17% | 2.210.589,00 |
| 28.08.2025 | 407,00 | 408,95 | 404,81 | 407,45 | -0,19% | 4.051.838,00 |
| 27.08.2025 | 408,83 | 411,69 | 407,20 | 408,24 | 0,17% | 2.487.808,00 |
| 26.08.2025 | 408,00 | 409,04 | 404,71 | 407,54 | -0,33% | 3.180.878,00 |
| 25.08.2025 | 410,47 | 411,07 | 407,55 | 408,90 | -0,94% | 3.579.487,00 |
| 22.08.2025 | 400,87 | 414,50 | 398,31 | 412,79 | 3,79% | 5.284.691,00 |
| 21.08.2025 | 400,00 | 404,43 | 396,17 | 397,70 | -1,01% | 2.942.885,00 |
| 20.08.2025 | 409,45 | 411,17 | 401,67 | 401,74 | -1,34% | 4.195.307,00 |
| 19.08.2025 | 401,02 | 414,36 | 401,02 | 407,20 | 3,17% | 7.629.320,00 |
| 18.08.2025 | 397,54 | 398,14 | 392,51 | 394,70 | -1,17% | 4.407.109,00 |
| 15.08.2025 | 402,21 | 402,79 | 395,42 | 399,38 | -0,23% | 3.841.399,00 |
| 14.08.2025 | 401,23 | 403,61 | 399,36 | 400,32 | -1,68% | 3.600.209,00 |
| 13.08.2025 | 399,48 | 407,82 | 398,75 | 407,18 | 2,82% | 5.187.545,00 |
| 12.08.2025 | 391,39 | 396,38 | 389,00 | 396,00 | 2,19% | 2.911.782,00 |
| 11.08.2025 | 389,95 | 391,52 | 383,30 | 387,53 | -0,08% | 2.605.831,00 |
| 08.08.2025 | 387,08 | 389,29 | 386,20 | 387,85 | 0,44% | 2.327.103,00 |
| 07.08.2025 | 388,62 | 391,45 | 383,36 | 386,17 | -0,16% | 2.433.149,00 |
| 06.08.2025 | 386,08 | 388,93 | 384,52 | 386,80 | 0,36% | 2.812.786,00 |
| 05.08.2025 | 381,00 | 386,94 | 380,96 | 385,41 | 1,21% | 2.931.372,00 |
| 04.08.2025 | 374,08 | 381,89 | 373,69 | 380,82 | 1,92% | 2.844.503,00 |
| 01.08.2025 | 367,82 | 374,80 | 365,75 | 373,66 | 1,67% | 3.008.213,00 |
| 31.07.2025 | 369,28 | 372,81 | 366,84 | 367,51 | -1,23% | 3.091.551,00 |
| 30.07.2025 | 377,20 | 378,52 | 369,63 | 372,08 | -1,39% | 3.110.713,00 |
| 29.07.2025 | 377,70 | 379,73 | 374,77 | 377,34 | 0,03% | 2.931.556,00 |
| 28.07.2025 | 373,64 | 381,08 | 372,98 | 377,23 | 0,50% | 4.062.765,00 |
| 25.07.2025 | 374,66 | 375,99 | 373,05 | 375,34 | 0,60% | 2.221.069,00 |
| 24.07.2025 | 375,39 | 377,88 | 372,26 | 373,09 | -0,87% | 3.087.956,00 |
| 23.07.2025 | 371,70 | 377,88 | 371,55 | 376,35 | 1,44% | 3.237.986,00 |
| 22.07.2025 | 364,75 | 372,20 | 363,72 | 371,01 | 1,91% | 3.095.403,00 |
| 21.07.2025 | 360,40 | 365,78 | 359,84 | 364,04 | 1,29% | 3.504.271,00 |
| 18.07.2025 | 359,98 | 360,60 | 356,97 | 359,40 | 0,10% | 3.361.947,00 |
| 17.07.2025 | 356,29 | 360,32 | 354,66 | 359,04 | 0,46% | 3.128.898,00 |
| 16.07.2025 | 359,86 | 360,95 | 352,46 | 357,40 | -0,35% | 4.260.231,00 |
| 15.07.2025 | 369,98 | 370,75 | 358,52 | 358,64 | -3,10% | 3.868.709,00 |
| 14.07.2025 | 370,48 | 371,29 | 366,45 | 370,11 | 0,01% | 2.481.246,00 |
| 11.07.2025 | 370,36 | 371,80 | 367,11 | 370,07 | -0,87% | 3.069.180,00 |
| 10.07.2025 | 369,44 | 377,94 | 368,51 | 373,30 | 0,61% | 3.703.252,00 |
| 09.07.2025 | 367,51 | 371,07 | 364,79 | 371,04 | 0,96% | 3.384.213,00 |
| 08.07.2025 | 366,63 | 370,40 | 365,11 | 367,50 | -0,04% | 2.531.665,00 |
| 07.07.2025 | 371,30 | 372,79 | 364,73 | 367,64 | -1,09% | 3.433.082,00 |
| 03.07.2025 | 371,81 | 373,18 | 368,33 | 371,68 | -0,05% | 2.573.629,00 |
| 02.07.2025 | 373,64 | 373,97 | 369,37 | 371,85 | -0,35% | 3.011.753,00 |
| 01.07.2025 | 364,00 | 379,69 | 362,95 | 373,16 | 1,78% | 5.152.607,00 |
| 30.06.2025 | 369,28 | 370,95 | 364,72 | 366,64 | -0,57% | 4.601.082,00 |
| 27.06.2025 | 363,61 | 370,15 | 363,00 | 368,74 | 1,44% | 5.503.743,00 |
| 26.06.2025 | 363,22 | 365,23 | 360,60 | 363,50 | 0,45% | 3.166.830,00 |
| 25.06.2025 | 359,50 | 363,60 | 358,34 | 361,86 | 0,40% | 4.159.595,00 |
| 24.06.2025 | 356,84 | 361,71 | 355,78 | 360,42 | 0,97% | 4.089.980,00 |
| 23.06.2025 | 349,81 | 357,07 | 348,52 | 356,96 | 2,10% | 3.862.430,00 |
| 20.06.2025 | 347,53 | 351,21 | 346,82 | 349,62 | 0,75% | 8.056.469,00 |
| 18.06.2025 | 350,08 | 350,90 | 345,80 | 347,03 | -0,50% | 4.454.226,00 |
| 17.06.2025 | 351,94 | 354,29 | 347,41 | 348,78 | -1,35% | 4.230.115,00 |
| 16.06.2025 | 355,96 | 357,11 | 351,90 | 353,56 | -0,31% | 3.688.615,00 |
| 13.06.2025 | 360,00 | 362,79 | 352,80 | 354,66 | -2,34% | 3.364.429,00 |
| 12.06.2025 | 360,81 | 365,07 | 358,51 | 363,16 | 0,75% | 2.921.924,00 |
| 11.06.2025 | 368,92 | 369,14 | 359,31 | 360,46 | -2,02% | 3.793.526,00 |
| 10.06.2025 | 365,82 | 368,55 | 362,55 | 367,91 | 0,74% | 3.014.922,00 |
| 09.06.2025 | 367,01 | 367,35 | 364,36 | 365,20 | -0,58% | 2.619.747,00 |
| 06.06.2025 | 371,51 | 372,65 | 365,97 | 367,33 | -0,53% | 2.349.978,00 |
| 05.06.2025 | 371,10 | 371,56 | 367,51 | 369,28 | -0,84% | 2.324.772,00 |
| 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 |