254,025€
0,54%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 223,25 | 223,25 | 222,15 | 222,90 | -0,98% | 187,00 |
| 26.08.2024 | 224,65 | 226,15 | 222,90 | 225,10 | 2,57% | 97,00 |
| 23.08.2024 | 217,50 | 220,55 | 217,50 | 219,45 | 1,22% | 78,00 |
| 22.08.2024 | 216,70 | 218,95 | 216,70 | 216,80 | -0,16% | 74,00 |
| 21.08.2024 | 215,45 | 217,95 | 215,45 | 217,15 | -0,46% | 48,00 |
| 20.08.2024 | 219,65 | 220,30 | 214,50 | 218,15 | -0,34% | 608,00 |
| 19.08.2024 | 217,25 | 220,55 | 217,25 | 218,90 | 0,51% | 93,00 |
| 16.08.2024 | 217,90 | 219,80 | 217,80 | 217,80 | -0,14% | 79,00 |
| 15.08.2024 | 217,55 | 221,25 | 215,40 | 218,10 | 1,30% | 77,00 |
| 14.08.2024 | 216,95 | 216,95 | 215,30 | 215,30 | 0,51% | 90,00 |
| 13.08.2024 | 210,75 | 214,20 | 204,65 | 214,20 | 0,28% | 661,00 |
| 12.08.2024 | 215,00 | 215,45 | 213,40 | 213,60 | -1,77% | 200,00 |
| 09.08.2024 | 216,65 | 217,45 | 215,45 | 217,45 | 1,16% | 101,00 |
| 08.08.2024 | 209,95 | 216,30 | 209,95 | 214,95 | -2,16% | 237,00 |
| 07.08.2024 | 222,90 | 223,35 | 219,60 | 219,70 | -0,63% | 95,00 |
| 06.08.2024 | 217,10 | 221,10 | 217,10 | 221,10 | 0,96% | 196,00 |
| 05.08.2024 | 219,05 | 219,05 | 211,05 | 219,00 | 1,84% | 405,00 |
| 02.08.2024 | 221,10 | 221,10 | 215,05 | 215,05 | -4,15% | 103,00 |
| 01.08.2024 | 228,10 | 229,90 | 224,35 | 224,35 | -0,62% | 203,00 |
| 31.07.2024 | 222,80 | 226,10 | 222,80 | 225,75 | 1,23% | 257,00 |
| 30.07.2024 | 220,60 | 223,00 | 220,50 | 223,00 | 0,81% | 249,00 |
| 29.07.2024 | 221,95 | 222,70 | 219,70 | 221,20 | 0,43% | 251,00 |
| 26.07.2024 | 221,45 | 221,45 | 220,25 | 220,25 | 0,64% | 64,00 |
| 25.07.2024 | 212,75 | 219,60 | 212,20 | 218,85 | 1,79% | 483,00 |
| 24.07.2024 | 217,00 | 220,05 | 215,00 | 215,00 | -2,16% | 84,00 |
| 23.07.2024 | 219,30 | 222,30 | 219,30 | 219,75 | 0,46% | 168,00 |
| 22.07.2024 | 218,10 | 222,40 | 218,10 | 218,75 | -0,64% | 392,00 |
| 19.07.2024 | 220,75 | 221,05 | 218,40 | 220,15 | -0,86% | 89,00 |
| 18.07.2024 | 223,55 | 224,65 | 222,05 | 222,05 | -0,54% | 233,00 |
| 17.07.2024 | 221,35 | 224,25 | 217,65 | 223,25 | 1,80% | 293,00 |
| 16.07.2024 | 212,25 | 219,30 | 212,25 | 219,30 | 2,62% | 207,00 |
| 15.07.2024 | 216,40 | 216,95 | 213,40 | 213,70 | -1,16% | 134,00 |
| 12.07.2024 | 211,95 | 217,50 | 211,95 | 216,20 | 2,85% | 126,00 |
| 11.07.2024 | 202,50 | 210,35 | 202,05 | 210,20 | 3,60% | 423,00 |
| 10.07.2024 | 200,90 | 202,90 | 199,04 | 202,90 | 1,27% | 133,00 |
| 09.07.2024 | 199,62 | 202,25 | 198,70 | 200,35 | 0,68% | 234,00 |
| 08.07.2024 | 198,28 | 201,40 | 196,52 | 199,00 | 0,40% | 1.517,00 |