228,704$
-0,04%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 225,90 | 229,32 | 225,23 | 228,80 | 1,45% | 2.456.189,00 |
| 02.06.2025 | 224,09 | 225,89 | 221,33 | 225,52 | -0,09% | 3.890.535,00 |
| 30.05.2025 | 223,62 | 226,27 | 222,41 | 225,73 | 0,36% | 4.127.344,00 |
| 29.05.2025 | 226,00 | 226,00 | 221,66 | 224,93 | 0,18% | 2.739.534,00 |
| 28.05.2025 | 225,49 | 226,76 | 224,36 | 224,52 | -0,57% | 2.214.549,00 |
| 27.05.2025 | 223,30 | 225,82 | 222,00 | 225,81 | 2,14% | 3.418.212,00 |
| 23.05.2025 | 220,91 | 222,97 | 220,26 | 221,07 | -1,20% | 2.958.799,00 |
| 22.05.2025 | 227,45 | 227,45 | 222,97 | 223,75 | -1,59% | 3.116.840,00 |
| 21.05.2025 | 232,70 | 233,14 | 225,18 | 227,37 | -1,68% | 4.541.950,00 |
| 20.05.2025 | 237,00 | 237,54 | 230,15 | 231,25 | -1,36% | 3.459.469,00 |
| 19.05.2025 | 230,36 | 236,00 | 229,96 | 234,43 | 0,09% | 3.386.956,00 |
| 16.05.2025 | 232,60 | 234,29 | 231,90 | 234,23 | 0,77% | 1.818.413,00 |
| 15.05.2025 | 228,21 | 232,65 | 226,97 | 232,45 | 1,72% | 2.489.195,00 |
| 14.05.2025 | 229,50 | 231,17 | 228,04 | 228,51 | -0,98% | 2.291.184,00 |
| 13.05.2025 | 235,35 | 235,35 | 229,58 | 230,77 | -0,86% | 2.963.449,00 |
| 12.05.2025 | 231,00 | 233,76 | 230,27 | 232,78 | 4,73% | 3.496.589,00 |
| 09.05.2025 | 223,68 | 225,18 | 221,38 | 222,26 | -0,99% | 2.054.235,00 |
| 08.05.2025 | 224,57 | 226,63 | 222,44 | 224,48 | 0,43% | 2.405.726,00 |
| 07.05.2025 | 222,95 | 225,06 | 221,70 | 223,51 | 0,22% | 2.924.153,00 |
| 06.05.2025 | 223,15 | 224,68 | 221,96 | 223,01 | -0,97% | 2.175.713,00 |
| 05.05.2025 | 226,00 | 227,11 | 224,09 | 225,19 | -0,88% | 1.878.347,00 |
| 02.05.2025 | 224,52 | 227,73 | 223,94 | 227,19 | 2,19% | 2.318.855,00 |
| 01.05.2025 | 222,58 | 225,54 | 221,19 | 222,32 | -0,55% | 2.067.991,00 |
| 30.04.2025 | 221,93 | 224,00 | 218,19 | 223,56 | 0,13% | 3.455.615,00 |
| 29.04.2025 | 220,19 | 223,88 | 219,31 | 223,27 | 0,96% | 1.604.037,00 |
| 28.04.2025 | 220,51 | 223,54 | 219,30 | 221,15 | 0,11% | 2.046.830,00 |
| 25.04.2025 | 222,21 | 222,34 | 218,76 | 220,91 | -0,51% | 1.493.759,00 |
| 24.04.2025 | 217,92 | 222,94 | 216,29 | 222,05 | 1,97% | 2.243.202,00 |
| 23.04.2025 | 222,13 | 225,66 | 217,15 | 217,76 | -0,60% | 2.382.524,00 |
| 22.04.2025 | 214,80 | 220,55 | 214,57 | 219,07 | 2,96% | 2.223.981,00 |
| 21.04.2025 | 217,92 | 218,17 | 210,41 | 212,77 | -2,84% | 2.769.651,00 |
| 17.04.2025 | 217,02 | 220,69 | 215,78 | 219,00 | 2,14% | 2.166.915,00 |
| 16.04.2025 | 219,62 | 221,35 | 213,30 | 214,41 | -2,77% | 1.916.389,00 |
| 15.04.2025 | 224,00 | 225,03 | 218,80 | 220,51 | -1,62% | 2.805.296,00 |
| 14.04.2025 | 222,65 | 225,60 | 220,50 | 224,14 | 1,72% | 2.766.285,00 |
| 11.04.2025 | 219,35 | 221,17 | 213,83 | 220,35 | -0,38% | 2.903.959,00 |
| 10.04.2025 | 220,04 | 223,40 | 213,36 | 221,20 | -0,90% | 3.482.549,00 |
| 09.04.2025 | 208,80 | 224,31 | 206,38 | 223,20 | 5,44% | 4.106.221,00 |
| 08.04.2025 | 221,13 | 223,88 | 207,58 | 211,69 | -2,42% | 3.294.379,00 |
| 07.04.2025 | 218,05 | 225,65 | 211,70 | 216,94 | -2,84% | 4.478.135,00 |
| 04.04.2025 | 220,65 | 229,83 | 219,04 | 223,29 | 0,35% | 4.830.075,00 |
| 03.04.2025 | 222,79 | 226,17 | 220,61 | 222,52 | -5,42% | 4.475.436,00 |
| 02.04.2025 | 232,14 | 236,11 | 232,14 | 235,28 | 0,54% | 2.534.399,00 |
| 01.04.2025 | 231,71 | 234,51 | 230,48 | 234,01 | 0,33% | 2.212.787,00 |
| 31.03.2025 | 226,74 | 234,98 | 226,74 | 233,23 | 2,11% | 3.465.666,00 |
| 28.03.2025 | 232,49 | 232,63 | 227,44 | 228,42 | -1,62% | 2.118.307,00 |
| 27.03.2025 | 231,52 | 233,88 | 230,86 | 232,17 | 0,05% | 2.425.105,00 |
| 26.03.2025 | 230,80 | 233,57 | 230,66 | 232,05 | 0,59% | 1.790.641,00 |
| 25.03.2025 | 232,31 | 233,15 | 228,07 | 230,69 | -0,94% | 2.476.805,00 |
| 24.03.2025 | 228,38 | 233,13 | 228,38 | 232,89 | 2,56% | 2.485.260,00 |
| 21.03.2025 | 224,34 | 227,19 | 221,00 | 227,07 | 0,36% | 6.353.432,00 |
| 20.03.2025 | 225,54 | 229,56 | 224,01 | 226,26 | 0,33% | 1.924.206,00 |
| 19.03.2025 | 223,80 | 225,89 | 222,42 | 225,51 | 1,15% | 1.944.280,00 |
| 18.03.2025 | 224,87 | 225,58 | 222,57 | 222,95 | -1,28% | 1.811.857,00 |
| 17.03.2025 | 225,00 | 226,63 | 223,40 | 225,85 | 0,63% | 2.821.389,00 |
| 14.03.2025 | 224,34 | 224,76 | 221,02 | 224,44 | 0,80% | 2.672.429,00 |
| 13.03.2025 | 227,73 | 228,36 | 220,17 | 222,66 | -2,48% | 3.193.636,00 |
| 12.03.2025 | 233,01 | 234,75 | 226,40 | 228,33 | -1,87% | 2.825.523,00 |
| 11.03.2025 | 241,82 | 242,03 | 231,59 | 232,67 | -4,01% | 3.294.820,00 |
| 10.03.2025 | 242,50 | 246,62 | 241,07 | 242,38 | -0,12% | 2.497.539,00 |
| 07.03.2025 | 242,06 | 243,05 | 238,36 | 242,66 | -0,34% | 2.570.621,00 |
| 06.03.2025 | 241,82 | 245,31 | 240,04 | 243,50 | 0,22% | 2.596.562,00 |
| 05.03.2025 | 238,00 | 243,00 | 237,80 | 242,96 | 1,30% | 3.176.013,00 |
| 04.03.2025 | 244,61 | 244,67 | 239,08 | 239,85 | -2,56% | 2.791.892,00 |
| 03.03.2025 | 248,68 | 249,68 | 243,80 | 246,16 | -1,00% | 2.741.104,00 |
| 28.02.2025 | 248,17 | 249,71 | 244,30 | 248,64 | 1,28% | 3.011.114,00 |
| 27.02.2025 | 247,08 | 248,45 | 244,93 | 245,50 | -0,64% | 2.702.063,00 |
| 26.02.2025 | 251,93 | 252,95 | 241,07 | 247,07 | 1,93% | 4.664.256,00 |
| 25.02.2025 | 238,00 | 244,44 | 238,00 | 242,39 | 2,24% | 4.380.914,00 |
| 24.02.2025 | 238,84 | 239,46 | 235,93 | 237,08 | -0,87% | 4.871.363,00 |
| 21.02.2025 | 247,38 | 247,74 | 238,75 | 239,17 | -2,94% | 3.164.990,00 |
| 20.02.2025 | 246,18 | 246,68 | 244,11 | 246,42 | -0,11% | 2.025.714,00 |
| 19.02.2025 | 247,25 | 248,88 | 245,12 | 246,68 | -1,61% | 2.513.461,00 |
| 18.02.2025 | 250,47 | 251,36 | 248,39 | 250,71 | -0,43% | 1.989.472,00 |
| 14.02.2025 | 254,50 | 256,42 | 251,25 | 251,79 | -0,34% | 1.805.890,00 |
| 13.02.2025 | 251,63 | 253,31 | 250,14 | 252,66 | 0,96% | 1.832.103,00 |
| 12.02.2025 | 250,75 | 251,00 | 246,51 | 250,26 | -2,63% | 2.634.154,00 |
| 11.02.2025 | 256,00 | 257,92 | 255,60 | 257,03 | 0,23% | 1.549.889,00 |
| 10.02.2025 | 255,32 | 256,86 | 252,56 | 256,44 | 1,79% | 1.980.690,00 |
| 07.02.2025 | 256,82 | 257,35 | 251,35 | 251,94 | -1,95% | 2.163.802,00 |
| 06.02.2025 | 260,11 | 260,61 | 255,71 | 256,95 | -0,59% | 2.397.540,00 |
| 05.02.2025 | 258,91 | 259,44 | 254,87 | 258,47 | 0,48% | 1.693.310,00 |
| 04.02.2025 | 255,95 | 258,23 | 255,12 | 257,23 | 0,28% | 1.976.333,00 |
| 03.02.2025 | 256,04 | 258,68 | 252,38 | 256,50 | -1,36% | 1.862.407,00 |
| 31.01.2025 | 262,28 | 264,18 | 259,61 | 260,04 | -1,50% | 1.735.528,00 |
| 30.01.2025 | 263,65 | 266,55 | 262,45 | 264,00 | 0,87% | 1.630.364,00 |
| 29.01.2025 | 265,20 | 266,60 | 261,41 | 261,73 | -1,01% | 2.092.380,00 |
| 28.01.2025 | 266,25 | 266,95 | 263,61 | 264,41 | -1,49% | 1.459.359,00 |
| 27.01.2025 | 263,13 | 269,19 | 263,00 | 268,42 | 2,37% | 2.179.059,00 |
| 24.01.2025 | 260,90 | 262,98 | 259,38 | 262,20 | 0,34% | 2.021.679,00 |
| 23.01.2025 | 257,80 | 261,50 | 257,80 | 261,32 | 1,29% | 2.614.254,00 |
| 22.01.2025 | 262,55 | 262,55 | 257,74 | 258,00 | -2,40% | 2.074.468,00 |
| 21.01.2025 | 263,00 | 266,84 | 262,69 | 264,35 | 1,26% | 2.804.420,00 |
| 17.01.2025 | 259,96 | 262,02 | 258,39 | 261,06 | 0,88% | 2.758.748,00 |
| 16.01.2025 | 256,80 | 259,53 | 255,91 | 258,78 | 0,80% | 1.882.336,00 |
| 15.01.2025 | 257,83 | 259,75 | 256,05 | 256,72 | 2,20% | 2.880.607,00 |
| 14.01.2025 | 250,01 | 252,37 | 249,28 | 251,19 | 1,02% | 2.055.084,00 |
| 13.01.2025 | 248,08 | 251,16 | 246,74 | 248,66 | 0,31% | 2.689.830,00 |
| 10.01.2025 | 247,00 | 250,00 | 244,50 | 247,90 | 0,41% | 2.537.988,00 |
| 08.01.2025 | 245,44 | 247,24 | 242,96 | 246,89 | 0,13% | 2.364.932,00 |