253,575€
1,23%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 252,00 | 256,35 | 251,70 | 253,60 | 1,24% | 284,00 |
| 20.01.2025 | 252,10 | 254,70 | 250,45 | 250,50 | -1,14% | 434,00 |
| 17.01.2025 | 250,60 | 253,40 | 250,45 | 253,40 | 1,34% | 131,00 |
| 16.01.2025 | 248,30 | 252,40 | 248,30 | 250,05 | -0,06% | 146,00 |
| 15.01.2025 | 245,15 | 250,85 | 245,15 | 250,20 | 2,48% | 156,00 |
| 14.01.2025 | 244,75 | 245,35 | 243,45 | 244,15 | -0,22% | 131,00 |
| 13.01.2025 | 243,00 | 245,20 | 240,10 | 244,70 | 0,70% | 425,00 |
| 10.01.2025 | 240,90 | 245,50 | 240,80 | 243,00 | 0,96% | 382,00 |
| 09.01.2025 | 238,00 | 240,70 | 238,00 | 240,70 | 1,45% | 19,00 |
| 08.01.2025 | 237,90 | 238,45 | 236,00 | 237,25 | -0,67% | 136,00 |
| 07.01.2025 | 238,85 | 242,65 | 238,35 | 238,85 | -0,79% | 130,00 |
| 06.01.2025 | 239,95 | 242,10 | 239,90 | 240,75 | 0,17% | 169,00 |
| 03.01.2025 | 239,55 | 244,40 | 238,95 | 240,35 | -0,25% | 12.980,00 |
| 02.01.2025 | 237,35 | 241,90 | 237,35 | 240,95 | 2,16% | 184,00 |
| 30.12.2024 | 235,30 | 235,90 | 233,75 | 235,85 | -1,36% | 235,00 |
| 27.12.2024 | 238,25 | 240,20 | 237,90 | 239,10 | 0,61% | 166,00 |
| 23.12.2024 | 236,90 | 239,50 | 235,55 | 237,65 | -0,08% | 68,00 |
| 20.12.2024 | 234,45 | 238,25 | 232,50 | 237,85 | 0,53% | 258,00 |
| 19.12.2024 | 240,05 | 240,05 | 235,95 | 236,60 | -1,81% | 486,00 |
| 18.12.2024 | 247,35 | 247,35 | 240,95 | 240,95 | -1,67% | 252,00 |
| 17.12.2024 | 247,00 | 247,00 | 244,55 | 245,05 | -1,74% | 177,00 |
| 16.12.2024 | 250,90 | 251,05 | 249,15 | 249,40 | -0,34% | 194,00 |
| 13.12.2024 | 251,00 | 252,35 | 249,95 | 250,25 | -0,32% | 45,00 |
| 12.12.2024 | 252,65 | 254,55 | 251,05 | 251,05 | -2,01% | 114,00 |
| 11.12.2024 | 258,25 | 258,30 | 255,70 | 256,20 | -0,25% | 134,00 |
| 10.12.2024 | 258,65 | 261,85 | 256,85 | 256,85 | -1,12% | 133,00 |
| 09.12.2024 | 257,30 | 264,95 | 255,80 | 259,75 | 0,10% | 426,00 |
| 06.12.2024 | 254,55 | 261,10 | 254,55 | 259,50 | 1,29% | 186,00 |
| 05.12.2024 | 259,35 | 259,35 | 256,20 | 256,20 | -0,23% | 261,00 |
| 04.12.2024 | 263,30 | 263,30 | 256,30 | 256,80 | -2,02% | 231,00 |
| 03.12.2024 | 257,85 | 262,10 | 256,65 | 262,10 | 1,20% | 1.104,00 |
| 02.12.2024 | 259,75 | 259,95 | 258,40 | 259,00 | 0,19% | 313,00 |
| 29.11.2024 | 259,25 | 259,25 | 258,05 | 258,50 | 0,33% | 21,00 |
| 28.11.2024 | 260,65 | 260,70 | 257,65 | 257,65 | -0,06% | 321,00 |
| 27.11.2024 | 263,30 | 263,30 | 257,80 | 257,80 | -0,44% | 154,00 |
| 26.11.2024 | 261,25 | 261,25 | 258,95 | 258,95 | -1,01% | 68,00 |
| 25.11.2024 | 256,05 | 261,60 | 252,75 | 261,60 | 3,34% | 162,00 |
| 22.11.2024 | 252,20 | 255,75 | 252,20 | 253,15 | -0,04% | 116,00 |
| 21.11.2024 | 248,15 | 253,25 | 248,15 | 253,25 | 1,87% | 1.592,00 |
| 20.11.2024 | 244,60 | 249,15 | 243,55 | 248,60 | 0,63% | 109,00 |
| 19.11.2024 | 256,35 | 257,75 | 246,05 | 247,05 | -3,29% | 188,00 |
| 18.11.2024 | 253,55 | 257,35 | 253,55 | 255,45 | 0,22% | 101,00 |
| 15.11.2024 | 255,85 | 258,10 | 254,60 | 254,90 | -1,34% | 184,00 |
| 14.11.2024 | 260,55 | 260,55 | 256,70 | 258,35 | 0,41% | 192,00 |
| 13.11.2024 | 254,75 | 259,15 | 252,30 | 257,30 | 0,51% | 275,00 |
| 12.11.2024 | 259,15 | 261,30 | 254,90 | 256,00 | -0,27% | 246,00 |
| 11.11.2024 | 252,30 | 259,65 | 252,30 | 256,70 | 1,54% | 210,00 |
| 08.11.2024 | 248,25 | 253,05 | 248,25 | 252,80 | 2,66% | 533,00 |
| 07.11.2024 | 244,85 | 246,25 | 242,75 | 246,25 | 0,78% | 58,00 |
| 06.11.2024 | 253,00 | 256,25 | 241,25 | 244,35 | -0,59% | 348,00 |
| 05.11.2024 | 242,30 | 245,80 | 242,30 | 245,80 | 0,84% | 29,00 |
| 04.11.2024 | 242,40 | 245,45 | 239,80 | 243,75 | -0,49% | 133,00 |
| 01.11.2024 | 243,60 | 244,95 | 242,85 | 244,95 | 1,28% | 63,00 |
| 31.10.2024 | 240,15 | 241,85 | 240,15 | 241,85 | -0,41% | 84,00 |
| 30.10.2024 | 241,15 | 243,45 | 241,15 | 242,85 | -1,12% | 176,00 |
| 29.10.2024 | 248,30 | 248,30 | 243,50 | 245,60 | -1,09% | 146,00 |
| 28.10.2024 | 247,25 | 250,25 | 247,05 | 248,30 | 0,65% | 185,00 |
| 25.10.2024 | 252,05 | 252,60 | 246,70 | 246,70 | -1,65% | 73,00 |
| 24.10.2024 | 249,20 | 252,45 | 249,20 | 250,85 | -0,22% | 53,00 |
| 23.10.2024 | 251,80 | 252,50 | 251,00 | 251,40 | 0,16% | 82,00 |
| 22.10.2024 | 254,80 | 256,90 | 249,80 | 251,00 | -3,03% | 192,00 |
| 21.10.2024 | 257,95 | 260,60 | 257,50 | 258,85 | -0,44% | 148,00 |
| 18.10.2024 | 260,95 | 260,95 | 257,20 | 260,00 | -0,13% | 98,00 |
| 17.10.2024 | 260,40 | 262,55 | 260,35 | 260,35 | 0,58% | 125,00 |
| 16.10.2024 | 257,40 | 259,95 | 257,35 | 258,85 | -0,73% | 111,00 |
| 15.10.2024 | 259,40 | 262,75 | 256,90 | 260,75 | 1,12% | 141,00 |
| 14.10.2024 | 253,50 | 257,85 | 251,00 | 257,85 | 2,28% | 270,00 |
| 11.10.2024 | 248,30 | 252,50 | 247,80 | 252,10 | 0,84% | 146,00 |
| 10.10.2024 | 254,45 | 254,45 | 250,00 | 250,00 | -1,15% | 174,00 |
| 09.10.2024 | 253,00 | 253,00 | 249,30 | 252,90 | 1,46% | 329,00 |
| 08.10.2024 | 245,75 | 249,25 | 243,10 | 249,25 | 1,73% | 135,00 |
| 07.10.2024 | 244,60 | 245,00 | 242,10 | 245,00 | 0,99% | 317,00 |
| 04.10.2024 | 244,15 | 246,70 | 240,90 | 242,60 | -1,16% | 148,00 |
| 03.10.2024 | 246,70 | 246,70 | 245,45 | 245,45 | -0,12% | 10,00 |
| 02.10.2024 | 244,55 | 246,60 | 244,55 | 245,75 | -0,59% | 302,00 |
| 01.10.2024 | 244,25 | 247,20 | 242,80 | 247,20 | 1,83% | 95,00 |
| 30.09.2024 | 239,00 | 242,75 | 239,00 | 242,75 | 1,72% | 74,00 |
| 27.09.2024 | 239,50 | 240,00 | 237,30 | 238,65 | 0,85% | 68,00 |
| 26.09.2024 | 237,30 | 237,80 | 235,90 | 236,65 | -0,17% | 93,00 |
| 25.09.2024 | 236,15 | 238,60 | 235,95 | 237,05 | 0,13% | 93,00 |
| 24.09.2024 | 237,30 | 240,00 | 236,75 | 236,75 | 1,92% | 1.583,00 |
| 23.09.2024 | 232,25 | 234,95 | 232,25 | 232,30 | -0,36% | 189,00 |
| 20.09.2024 | 233,00 | 235,00 | 232,50 | 233,15 | -0,24% | 148,00 |
| 19.09.2024 | 233,00 | 234,90 | 233,00 | 233,70 | 1,06% | 86,00 |
| 18.09.2024 | 230,00 | 232,50 | 229,70 | 231,25 | -0,32% | 58,00 |
| 17.09.2024 | 229,80 | 232,00 | 229,80 | 232,00 | 0,91% | 64,00 |
| 16.09.2024 | 229,00 | 231,55 | 228,00 | 229,90 | 0,11% | 368,00 |
| 13.09.2024 | 227,85 | 231,65 | 227,85 | 229,65 | 1,35% | 189,00 |
| 12.09.2024 | 226,05 | 226,60 | 223,95 | 226,60 | 2,63% | 100,00 |
| 11.09.2024 | 222,15 | 224,35 | 218,75 | 220,80 | -1,52% | 48,00 |
| 10.09.2024 | 220,35 | 225,20 | 220,35 | 224,20 | 1,59% | 590,00 |
| 09.09.2024 | 221,80 | 222,60 | 219,55 | 220,70 | 0,09% | 246,00 |
| 06.09.2024 | 219,85 | 222,60 | 218,00 | 220,50 | 0,73% | 107,00 |
| 05.09.2024 | 222,55 | 222,55 | 218,90 | 218,90 | -0,52% | 108,00 |
| 04.09.2024 | 220,35 | 220,65 | 218,00 | 220,05 | -1,26% | 1.061,00 |
| 03.09.2024 | 223,90 | 225,00 | 222,85 | 222,85 | -0,62% | 191,00 |
| 02.09.2024 | 225,20 | 226,55 | 224,25 | 224,25 | -0,24% | 121,00 |
| 30.08.2024 | 222,60 | 224,80 | 222,10 | 224,80 | 0,60% | 168,00 |
| 29.08.2024 | 226,55 | 226,55 | 223,45 | 223,45 | -0,29% | 164,00 |
| 28.08.2024 | 221,95 | 225,25 | 221,95 | 224,10 | 0,54% | 100,00 |