242,981$
-0,38%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 245,34 | 246,03 | 242,71 | 242,71 | -0,49% | 1.804.093,00 |
| 23.10.2025 | 243,16 | 244,51 | 240,13 | 243,90 | 0,15% | 2.234.799,00 |
| 22.10.2025 | 244,28 | 246,14 | 242,52 | 243,53 | -0,71% | 2.508.352,00 |
| 21.10.2025 | 241,88 | 247,00 | 241,00 | 245,27 | 1,24% | 2.056.175,00 |
| 20.10.2025 | 244,98 | 246,10 | 242,26 | 242,27 | -0,94% | 2.110.566,00 |
| 17.10.2025 | 243,89 | 245,08 | 243,58 | 244,58 | 0,61% | - |
| 16.10.2025 | 242,03 | 243,20 | 240,44 | 243,10 | 0,65% | 2.217.142,00 |
| 15.10.2025 | 241,51 | 246,08 | 240,52 | 241,53 | 0,32% | 2.569.572,00 |
| 14.10.2025 | 233,92 | 241,74 | 233,23 | 240,75 | 2,67% | 3.130.340,00 |
| 13.10.2025 | 233,00 | 235,98 | 232,64 | 234,48 | 0,97% | 3.072.070,00 |
| 10.10.2025 | 235,35 | 236,13 | 231,61 | 232,22 | -1,04% | 2.158.590,00 |
| 09.10.2025 | 237,60 | 237,96 | 234,48 | 234,67 | -1,23% | 2.285.086,00 |
| 08.10.2025 | 239,41 | 239,41 | 237,24 | 237,59 | -0,96% | 1.995.689,00 |
| 07.10.2025 | 241,11 | 241,34 | 237,95 | 239,89 | -0,74% | 2.597.807,00 |
| 06.10.2025 | 246,12 | 246,49 | 240,53 | 241,67 | -1,90% | 3.307.704,00 |
| 03.10.2025 | 246,56 | 247,73 | 245,53 | 246,35 | -0,40% | 2.023.559,00 |
| 02.10.2025 | 246,63 | 249,00 | 246,35 | 247,33 | -0,27% | 1.952.309,00 |
| 01.10.2025 | 251,11 | 251,26 | 246,46 | 247,99 | -1,32% | 3.106.631,00 |
| 30.09.2025 | 252,81 | 253,60 | 249,63 | 251,31 | -0,79% | 3.114.495,00 |
| 29.09.2025 | 257,13 | 257,33 | 250,73 | 253,32 | -1,48% | 3.282.140,00 |
| 26.09.2025 | 255,61 | 257,69 | 254,20 | 257,12 | 0,62% | 1.923.595,00 |
| 25.09.2025 | 254,92 | 257,43 | 254,17 | 255,53 | -0,70% | 2.877.910,00 |
| 24.09.2025 | 258,29 | 259,51 | 256,34 | 257,33 | -0,95% | 3.156.029,00 |
| 23.09.2025 | 259,56 | 260,78 | 257,25 | 259,81 | -0,22% | 2.972.901,00 |
| 22.09.2025 | 265,00 | 265,41 | 260,36 | 260,39 | -1,81% | 3.435.420,00 |
| 19.09.2025 | 267,53 | 267,63 | 265,11 | 265,20 | -0,89% | 4.079.150,00 |
| 18.09.2025 | 269,07 | 270,57 | 267,49 | 267,57 | -0,14% | 2.301.723,00 |
| 17.09.2025 | 272,60 | 274,98 | 266,86 | 267,95 | -0,95% | 2.854.562,00 |
| 16.09.2025 | 272,93 | 273,27 | 269,41 | 270,52 | -0,58% | 1.940.749,00 |
| 15.09.2025 | 271,48 | 272,65 | 269,10 | 272,09 | 0,10% | 2.648.353,00 |
| 12.09.2025 | 270,06 | 272,60 | 269,53 | 271,83 | -0,21% | 2.906.277,00 |
| 11.09.2025 | 267,84 | 273,41 | 267,21 | 272,40 | 2,19% | 2.253.586,00 |
| 10.09.2025 | 268,41 | 269,00 | 265,08 | 266,55 | -0,92% | 1.918.258,00 |
| 09.09.2025 | 272,28 | 272,28 | 267,60 | 269,03 | -1,46% | 3.120.808,00 |
| 08.09.2025 | 269,21 | 273,22 | 268,68 | 273,02 | 1,13% | 4.465.199,00 |
| 05.09.2025 | 267,37 | 270,68 | 265,23 | 269,97 | 2,04% | 4.488.357,00 |
| 04.09.2025 | 263,04 | 264,71 | 261,47 | 264,57 | 1,49% | 2.258.933,00 |
| 03.09.2025 | 257,45 | 261,39 | 257,00 | 260,68 | 0,75% | 2.002.463,00 |
| 02.09.2025 | 256,03 | 259,01 | 255,61 | 258,74 | 0,26% | 1.783.660,00 |
| 29.08.2025 | 257,77 | 258,81 | 255,96 | 258,06 | 0,20% | 2.177.733,00 |
| 28.08.2025 | 259,20 | 259,44 | 255,69 | 257,54 | -0,44% | 1.779.192,00 |
| 27.08.2025 | 258,84 | 260,64 | 258,08 | 258,67 | 0,13% | 2.149.071,00 |
| 26.08.2025 | 258,47 | 258,76 | 256,14 | 258,33 | -0,21% | 2.865.352,00 |
| 25.08.2025 | 262,06 | 262,64 | 258,75 | 258,87 | -1,84% | 2.336.749,00 |
| 22.08.2025 | 257,35 | 265,50 | 254,64 | 263,73 | 3,16% | 3.796.690,00 |
| 21.08.2025 | 256,08 | 258,67 | 254,32 | 255,65 | -0,58% | 2.697.253,00 |
| 20.08.2025 | 265,39 | 267,52 | 256,45 | 257,14 | 0,30% | 5.226.000,00 |
| 19.08.2025 | 254,76 | 258,38 | 254,76 | 256,36 | 2,18% | 4.702.560,00 |
| 18.08.2025 | 251,70 | 253,00 | 250,47 | 250,89 | -0,46% | 2.977.124,00 |
| 15.08.2025 | 254,17 | 254,17 | 249,43 | 252,06 | -0,39% | 3.026.801,00 |
| 14.08.2025 | 252,01 | 253,78 | 251,57 | 253,05 | -1,28% | 3.635.195,00 |
| 13.08.2025 | 247,50 | 258,50 | 246,73 | 256,33 | 4,68% | 6.030.329,00 |
| 12.08.2025 | 241,94 | 245,36 | 240,94 | 244,87 | 2,09% | 2.973.350,00 |
| 11.08.2025 | 241,55 | 243,17 | 237,81 | 239,85 | -0,54% | 2.689.705,00 |
| 08.08.2025 | 239,10 | 242,14 | 238,30 | 241,15 | 1,09% | 2.746.407,00 |
| 07.08.2025 | 240,00 | 241,26 | 236,61 | 238,56 | 0,11% | 1.948.334,00 |
| 06.08.2025 | 237,56 | 239,71 | 236,57 | 238,29 | 0,35% | 2.448.844,00 |
| 05.08.2025 | 234,38 | 238,29 | 234,13 | 237,46 | 1,56% | 3.107.407,00 |
| 04.08.2025 | 226,41 | 234,55 | 226,28 | 233,81 | 3,27% | 3.871.305,00 |
| 01.08.2025 | 223,51 | 228,15 | 221,76 | 226,40 | 1,27% | 3.400.947,00 |
| 31.07.2025 | 225,90 | 228,32 | 222,98 | 223,57 | -1,70% | 2.778.602,00 |
| 30.07.2025 | 230,25 | 231,13 | 225,52 | 227,43 | -1,13% | 2.047.634,00 |
| 29.07.2025 | 230,33 | 230,84 | 228,15 | 230,04 | 0,02% | 1.853.163,00 |
| 28.07.2025 | 226,75 | 231,85 | 225,50 | 229,99 | 1,41% | 3.302.385,00 |
| 25.07.2025 | 226,50 | 227,33 | 225,09 | 226,80 | 0,55% | 2.053.537,00 |
| 24.07.2025 | 228,06 | 229,48 | 225,51 | 225,56 | -1,33% | 2.083.634,00 |
| 23.07.2025 | 226,68 | 228,99 | 225,77 | 228,61 | 0,78% | 2.337.300,00 |
| 22.07.2025 | 222,65 | 227,24 | 221,50 | 226,83 | 2,68% | 2.880.001,00 |
| 21.07.2025 | 220,03 | 222,74 | 219,62 | 220,91 | 0,80% | 2.904.702,00 |
| 18.07.2025 | 219,30 | 219,85 | 217,56 | 219,16 | 0,27% | 2.399.245,00 |
| 17.07.2025 | 216,35 | 219,03 | 215,85 | 218,58 | 0,91% | 2.474.059,00 |
| 16.07.2025 | 215,50 | 216,65 | 212,56 | 216,60 | 0,74% | 3.604.675,00 |
| 15.07.2025 | 223,01 | 223,06 | 214,91 | 215,01 | -3,32% | 2.947.168,00 |
| 14.07.2025 | 223,27 | 224,18 | 219,80 | 222,40 | -0,77% | 2.767.371,00 |
| 11.07.2025 | 225,58 | 226,71 | 223,44 | 224,13 | -1,66% | 1.840.323,00 |
| 10.07.2025 | 224,76 | 230,36 | 224,50 | 227,91 | 1,04% | 2.417.270,00 |
| 09.07.2025 | 224,20 | 225,66 | 222,11 | 225,57 | 0,85% | 2.339.394,00 |
| 08.07.2025 | 224,05 | 226,83 | 223,40 | 223,67 | -0,59% | 2.672.036,00 |
| 07.07.2025 | 227,66 | 228,27 | 222,65 | 224,99 | -1,45% | 2.740.527,00 |
| 03.07.2025 | 226,98 | 228,53 | 224,04 | 228,31 | 0,60% | 1.777.904,00 |
| 02.07.2025 | 229,13 | 229,39 | 225,56 | 226,94 | -0,74% | 2.174.540,00 |
| 01.07.2025 | 219,52 | 232,17 | 219,14 | 228,64 | 3,05% | 3.974.824,00 |
| 30.06.2025 | 224,07 | 224,84 | 219,65 | 221,87 | -0,79% | 2.735.369,00 |
| 27.06.2025 | 221,42 | 225,22 | 221,27 | 223,63 | 1,08% | 3.256.659,00 |
| 26.06.2025 | 220,91 | 222,81 | 220,05 | 221,23 | 0,24% | 2.246.809,00 |
| 25.06.2025 | 219,50 | 221,61 | 218,19 | 220,70 | 0,33% | 2.082.949,00 |
| 24.06.2025 | 219,00 | 220,41 | 217,71 | 219,98 | 0,65% | 2.210.033,00 |
| 23.06.2025 | 212,79 | 218,79 | 211,79 | 218,57 | 2,74% | 2.639.485,00 |
| 20.06.2025 | 211,66 | 212,93 | 210,33 | 212,75 | 0,91% | 6.148.480,00 |
| 18.06.2025 | 212,56 | 213,69 | 210,41 | 210,83 | -0,51% | 2.528.356,00 |
| 17.06.2025 | 215,05 | 215,78 | 211,12 | 211,92 | -1,93% | 2.518.595,00 |
| 16.06.2025 | 218,36 | 218,61 | 214,81 | 216,08 | -0,55% | 2.392.491,00 |
| 13.06.2025 | 221,25 | 223,25 | 216,33 | 217,27 | -2,79% | 2.426.030,00 |
| 12.06.2025 | 221,60 | 224,33 | 219,75 | 223,50 | 0,86% | 2.486.061,00 |
| 11.06.2025 | 226,64 | 226,64 | 220,66 | 221,60 | -1,46% | 2.377.958,00 |
| 10.06.2025 | 224,05 | 225,93 | 222,14 | 224,89 | 0,57% | 2.174.476,00 |
| 09.06.2025 | 225,69 | 225,69 | 223,13 | 223,61 | -0,74% | 2.523.409,00 |
| 06.06.2025 | 228,81 | 229,13 | 224,77 | 225,27 | -1,02% | 2.217.181,00 |
| 05.06.2025 | 228,92 | 229,81 | 227,04 | 227,59 | -0,35% | 1.985.188,00 |
| 04.06.2025 | 228,66 | 230,10 | 227,85 | 228,39 | -0,18% | 2.301.525,00 |