230,000$
-0,47%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 230,46 | 230,77 | 226,16 | 229,71 | -0,60% | 4.129.184,00 |
| 18.03.2026 | 237,08 | 238,78 | 230,35 | 231,09 | -3,60% | 2.740.443,00 |
| 17.03.2026 | 242,44 | 244,00 | 239,52 | 239,71 | -0,99% | 1.962.754,00 |
| 16.03.2026 | 240,10 | 243,95 | 239,38 | 242,11 | 1,90% | 2.315.372,00 |
| 13.03.2026 | 240,85 | 241,82 | 236,99 | 237,59 | -0,78% | 2.754.951,00 |
| 12.03.2026 | 244,50 | 245,87 | 238,82 | 239,45 | -3,01% | 3.009.054,00 |
| 11.03.2026 | 250,82 | 251,36 | 246,26 | 246,88 | -1,68% | 1.896.592,00 |
| 10.03.2026 | 248,92 | 254,61 | 247,32 | 251,11 | 0,36% | 2.075.541,00 |
| 09.03.2026 | 250,12 | 251,45 | 243,59 | 250,22 | -0,66% | 2.895.960,00 |
| 06.03.2026 | 250,56 | 252,98 | 248,11 | 251,89 | -1,11% | 3.124.355,00 |
| 05.03.2026 | 256,40 | 257,02 | 252,63 | 254,71 | -1,51% | 2.261.527,00 |
| 04.03.2026 | 258,01 | 258,91 | 255,49 | 258,62 | 0,36% | 2.149.177,00 |
| 03.03.2026 | 253,48 | 258,98 | 251,30 | 257,70 | 0,21% | 2.685.683,00 |
| 02.03.2026 | 260,00 | 261,45 | 256,19 | 257,17 | -2,80% | 3.019.830,00 |
| 27.02.2026 | 261,69 | 265,50 | 260,10 | 264,57 | 0,07% | 3.217.634,00 |
| 26.02.2026 | 263,34 | 266,15 | 261,94 | 264,39 | 0,52% | 3.335.862,00 |
| 25.02.2026 | 266,25 | 274,19 | 262,56 | 263,02 | -5,59% | 5.491.190,00 |
| 24.02.2026 | 278,11 | 281,17 | 277,09 | 278,59 | 1,54% | 3.262.378,00 |
| 23.02.2026 | 280,76 | 281,98 | 272,34 | 274,36 | -2,14% | 3.057.179,00 |
| 20.02.2026 | 277,67 | 283,81 | 276,87 | 280,36 | 0,78% | 2.810.019,00 |
| 19.02.2026 | 281,44 | 282,11 | 276,73 | 278,18 | -1,40% | 1.997.055,00 |
| 18.02.2026 | 280,42 | 283,87 | 278,00 | 282,13 | 0,34% | 2.018.694,00 |
| 17.02.2026 | 287,02 | 289,86 | 278,25 | 281,16 | -2,17% | 2.304.987,00 |
| 13.02.2026 | 285,42 | 289,87 | 282,15 | 287,39 | 0,65% | 2.241.885,00 |
| 12.02.2026 | 289,39 | 293,06 | 285,07 | 285,53 | -0,53% | 3.659.837,00 |
| 11.02.2026 | 282,39 | 287,34 | 280,78 | 287,04 | 0,83% | 2.945.350,00 |
| 10.02.2026 | 279,00 | 285,73 | 277,38 | 284,67 | 2,81% | 2.820.186,00 |
| 09.02.2026 | 278,33 | 279,00 | 274,45 | 276,89 | -0,54% | 2.471.135,00 |
| 06.02.2026 | 276,58 | 279,67 | 275,02 | 278,38 | 1,27% | 2.211.839,00 |
| 05.02.2026 | 275,64 | 277,08 | 272,24 | 274,89 | -0,35% | 2.683.482,00 |
| 04.02.2026 | 276,32 | 280,17 | 273,29 | 275,85 | 0,36% | 2.774.043,00 |
| 03.02.2026 | 267,94 | 280,51 | 267,61 | 274,85 | 2,15% | 3.450.220,00 |
| 02.02.2026 | 266,66 | 270,33 | 262,69 | 269,06 | 0,75% | 2.763.532,00 |
| 30.01.2026 | 266,05 | 267,56 | 262,67 | 267,06 | 0,16% | 3.199.361,00 |
| 29.01.2026 | 268,71 | 270,98 | 265,71 | 266,64 | -1,03% | 3.264.816,00 |
| 28.01.2026 | 273,72 | 274,00 | 268,06 | 269,42 | -1,65% | 2.952.407,00 |
| 27.01.2026 | 277,01 | 277,01 | 272,32 | 273,94 | -1,43% | 2.493.257,00 |
| 26.01.2026 | 278,83 | 279,50 | 275,62 | 277,91 | 0,43% | 2.021.973,00 |
| 23.01.2026 | 275,00 | 277,29 | 273,98 | 276,73 | 0,65% | 2.204.185,00 |
| 22.01.2026 | 277,37 | 281,36 | 274,88 | 274,95 | -0,78% | 2.883.572,00 |
| 21.01.2026 | 267,44 | 278,33 | 267,01 | 277,11 | 3,25% | 4.022.055,00 |
| 20.01.2026 | 272,20 | 275,24 | 267,77 | 268,40 | -3,30% | 3.956.162,00 |
| 16.01.2026 | 276,32 | 278,44 | 274,07 | 277,55 | 0,19% | 2.916.044,00 |
| 15.01.2026 | 275,14 | 278,21 | 273,44 | 277,01 | 0,75% | 2.620.735,00 |
| 14.01.2026 | 272,20 | 278,10 | 272,20 | 274,95 | 0,26% | 3.207.683,00 |
| 13.01.2026 | 273,14 | 274,74 | 270,35 | 274,25 | 1,24% | 2.946.729,00 |
| 12.01.2026 | 266,49 | 271,53 | 263,61 | 270,89 | 1,38% | 3.269.848,00 |
| 09.01.2026 | 259,95 | 268,05 | 259,13 | 267,21 | 4,29% | 4.092.150,00 |
| 08.01.2026 | 245,13 | 257,82 | 243,91 | 256,21 | 3,68% | 3.163.372,00 |
| 07.01.2026 | 251,88 | 256,80 | 247,10 | 247,12 | 0,26% | 2.423.334,00 |
| 06.01.2026 | 241,49 | 248,30 | 240,02 | 246,49 | 0,71% | 2.573.598,00 |
| 05.01.2026 | 245,08 | 247,83 | 243,95 | 244,75 | -0,87% | 2.835.846,00 |
| 02.01.2026 | 241,50 | 247,23 | 239,97 | 246,89 | 2,38% | 2.595.209,00 |
| 31.12.2025 | 242,41 | 243,39 | 241,03 | 241,16 | -0,83% | 1.615.256,00 |
| 30.12.2025 | 242,64 | 243,64 | 241,04 | 243,18 | -0,27% | 1.371.370,00 |
| 29.12.2025 | 245,11 | 245,36 | 242,63 | 243,83 | -0,27% | 1.597.154,00 |
| 26.12.2025 | 243,00 | 244,71 | 242,30 | 244,49 | 0,61% | 1.179.670,00 |
| 24.12.2025 | 241,75 | 243,98 | 241,34 | 243,00 | 0,35% | 787.860,00 |
| 23.12.2025 | 241,50 | 242,21 | 239,54 | 242,15 | 0,03% | 1.863.854,00 |
| 22.12.2025 | 240,58 | 242,75 | 239,63 | 242,07 | 0,68% | 1.776.590,00 |
| 19.12.2025 | 247,04 | 247,13 | 240,33 | 240,44 | -2,93% | 5.458.224,00 |
| 18.12.2025 | 250,76 | 254,04 | 247,46 | 247,71 | -0,10% | 2.553.447,00 |
| 17.12.2025 | 246,00 | 249,61 | 245,08 | 247,96 | 0,60% | 2.030.706,00 |
| 16.12.2025 | 250,21 | 250,97 | 246,04 | 246,47 | -0,93% | 2.692.238,00 |
| 15.12.2025 | 247,74 | 249,44 | 243,86 | 248,78 | 0,60% | 3.108.604,00 |
| 12.12.2025 | 249,15 | 250,73 | 245,93 | 247,29 | -0,32% | 2.046.922,00 |
| 11.12.2025 | 248,63 | 251,89 | 247,51 | 248,08 | 0,76% | 2.832.185,00 |
| 10.12.2025 | 242,81 | 248,44 | 242,38 | 246,20 | 1,45% | 4.778.877,00 |
| 09.12.2025 | 243,81 | 245,98 | 240,89 | 242,67 | -0,88% | 2.865.544,00 |
| 08.12.2025 | 247,11 | 248,10 | 244,82 | 244,82 | -1,47% | 3.935.356,00 |
| 05.12.2025 | 246,15 | 248,68 | 245,66 | 248,47 | 0,93% | 2.642.080,00 |
| 04.12.2025 | 246,60 | 248,16 | 245,00 | 246,17 | -0,31% | 4.092.878,00 |
| 03.12.2025 | 243,18 | 247,99 | 243,18 | 246,94 | 1,55% | 3.275.647,00 |
| 02.12.2025 | 246,31 | 247,22 | 242,60 | 243,17 | -1,31% | 3.886.111,00 |
| 01.12.2025 | 242,00 | 249,44 | 241,26 | 246,39 | 1,61% | 4.083.176,00 |
| 28.11.2025 | 242,14 | 243,03 | 240,80 | 242,48 | 0,36% | 1.289.922,00 |
| 26.11.2025 | 237,50 | 243,05 | 236,65 | 241,61 | 1,47% | 2.303.332,00 |
| 25.11.2025 | 230,72 | 238,91 | 230,29 | 238,10 | 4,08% | 3.330.346,00 |
| 24.11.2025 | 234,00 | 234,46 | 228,73 | 228,76 | -2,36% | 4.212.622,00 |
| 21.11.2025 | 230,54 | 236,56 | 228,96 | 234,29 | 2,57% | 6.089.987,00 |
| 20.11.2025 | 228,08 | 230,45 | 225,78 | 228,43 | 0,01% | 4.769.495,00 |
| 19.11.2025 | 230,01 | 232,97 | 224,26 | 228,41 | 4,03% | 7.728.854,00 |
| 18.11.2025 | 219,05 | 223,72 | 218,80 | 219,57 | -2,41% | 6.260.404,00 |
| 17.11.2025 | 227,20 | 228,77 | 224,96 | 225,00 | -1,25% | 4.411.473,00 |
| 14.11.2025 | 230,27 | 232,14 | 226,97 | 227,85 | -1,56% | 2.692.002,00 |
| 13.11.2025 | 234,45 | 236,65 | 230,91 | 231,47 | -1,38% | 3.108.986,00 |
| 12.11.2025 | 234,39 | 236,71 | 232,88 | 234,70 | -0,27% | 2.587.556,00 |
| 11.11.2025 | 233,75 | 236,86 | 233,68 | 235,34 | 0,99% | 1.968.302,00 |
| 10.11.2025 | 232,61 | 234,11 | 229,18 | 233,03 | -0,06% | 2.588.023,00 |
| 07.11.2025 | 231,84 | 234,18 | 231,12 | 233,16 | 0,78% | 3.054.223,00 |
| 06.11.2025 | 233,08 | 234,97 | 231,12 | 231,35 | -1,28% | 3.272.655,00 |
| 05.11.2025 | 236,55 | 238,13 | 231,62 | 234,35 | -1,43% | 2.749.755,00 |
| 04.11.2025 | 235,52 | 238,01 | 233,47 | 237,76 | 0,90% | 2.632.642,00 |
| 03.11.2025 | 237,32 | 237,32 | 232,98 | 235,64 | -1,05% | 2.333.965,00 |
| 31.10.2025 | 238,08 | 239,34 | 236,45 | 238,13 | -0,70% | 2.404.946,00 |
| 30.10.2025 | 238,07 | 243,32 | 237,01 | 239,82 | 0,56% | 2.077.030,00 |
| 29.10.2025 | 242,50 | 243,57 | 236,87 | 238,49 | -2,29% | 3.121.386,00 |
| 28.10.2025 | 242,26 | 246,63 | 242,09 | 244,07 | 0,17% | 1.613.082,00 |
| 27.10.2025 | 243,45 | 244,47 | 241,74 | 243,65 | 0,39% | 1.939.596,00 |
| 24.10.2025 | 245,34 | 246,03 | 242,71 | 242,71 | -0,48% | 1.804.093,00 |