208,700€
-0,86%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 209,20 | 211,45 | 208,85 | 208,85 | -0,78% | 210,00 |
| 23.10.2025 | 211,05 | 211,75 | 208,70 | 210,50 | -0,73% | 890,00 |
| 22.10.2025 | 209,50 | 212,65 | 209,50 | 212,05 | 0,07% | 230,00 |
| 21.10.2025 | 209,00 | 211,95 | 207,60 | 211,90 | 1,51% | 523,00 |
| 20.10.2025 | 211,35 | 212,10 | 208,70 | 208,75 | -0,07% | 291,00 |
| 17.10.2025 | 204,35 | 210,05 | 204,35 | 208,90 | 1,51% | 119,00 |
| 16.10.2025 | 206,45 | 206,75 | 205,80 | 205,80 | -1,51% | 191,00 |
| 15.10.2025 | 208,55 | 211,05 | 206,70 | 208,95 | 1,70% | 243,00 |
| 14.10.2025 | 200,95 | 205,45 | 199,00 | 205,45 | 0,78% | 315,00 |
| 13.10.2025 | 200,15 | 204,15 | 200,15 | 203,85 | 1,93% | 284,00 |
| 10.10.2025 | 203,95 | 205,25 | 200,00 | 200,00 | -2,15% | 467,00 |
| 09.10.2025 | 203,55 | 205,10 | 203,50 | 204,40 | -0,44% | 140,00 |
| 08.10.2025 | 205,55 | 207,55 | 204,40 | 205,30 | 0,17% | 205,00 |
| 07.10.2025 | 207,55 | 209,55 | 204,05 | 204,95 | -0,80% | 302,00 |
| 06.10.2025 | 211,50 | 211,75 | 206,60 | 206,60 | -1,90% | 181,00 |
| 03.10.2025 | 209,75 | 210,60 | 209,75 | 210,60 | -0,50% | 33,00 |
| 02.10.2025 | 212,10 | 212,10 | 209,95 | 211,65 | 0,43% | 240,00 |
| 01.10.2025 | 213,80 | 215,50 | 210,20 | 210,75 | -1,26% | 117,00 |
| 30.09.2025 | 215,90 | 217,00 | 212,95 | 213,45 | -0,93% | 380,00 |
| 29.09.2025 | 218,65 | 221,40 | 215,45 | 215,45 | -1,78% | 59,00 |
| 26.09.2025 | 218,05 | 220,85 | 217,95 | 219,35 | 0,18% | 245,00 |
| 25.09.2025 | 218,00 | 220,15 | 217,90 | 218,95 | -0,73% | 64,00 |
| 24.09.2025 | 219,10 | 221,65 | 219,00 | 220,55 | 1,08% | 269,00 |
| 23.09.2025 | 221,90 | 221,90 | 218,20 | 218,20 | -1,98% | 47,00 |
| 22.09.2025 | 224,70 | 225,70 | 222,45 | 222,60 | -1,61% | 131,00 |
| 19.09.2025 | 228,10 | 229,10 | 226,25 | 226,25 | -0,88% | 44,00 |
| 18.09.2025 | 226,35 | 229,10 | 226,35 | 228,25 | -0,59% | 217,00 |
| 17.09.2025 | 229,25 | 229,95 | 226,90 | 229,60 | 0,86% | 65,00 |
| 16.09.2025 | 229,55 | 231,55 | 227,65 | 227,65 | -1,39% | 129,00 |
| 15.09.2025 | 230,30 | 232,95 | 229,65 | 230,85 | -0,47% | 307,00 |
| 12.09.2025 | 230,95 | 231,95 | 230,85 | 231,95 | -0,13% | 69,00 |
| 11.09.2025 | 227,05 | 232,25 | 227,05 | 232,25 | 2,13% | 71,00 |
| 10.09.2025 | 230,80 | 231,35 | 226,50 | 227,40 | -1,07% | 407,00 |
| 09.09.2025 | 231,45 | 233,45 | 228,25 | 229,85 | -0,28% | 180,00 |
| 08.09.2025 | 229,35 | 231,65 | 229,30 | 230,50 | -0,07% | 127,00 |
| 05.09.2025 | 227,30 | 230,70 | 227,30 | 230,65 | 1,79% | 179,00 |
| 04.09.2025 | 226,15 | 226,70 | 225,60 | 226,60 | 1,50% | 334,00 |
| 03.09.2025 | 220,75 | 223,75 | 220,75 | 223,25 | 0,81% | 108,00 |
| 02.09.2025 | 221,35 | 221,85 | 219,40 | 221,45 | 0,45% | 148,00 |
| 01.09.2025 | 219,25 | 222,75 | 218,85 | 220,45 | 0,50% | 224,00 |
| 29.08.2025 | 220,00 | 220,80 | 219,35 | 219,35 | 0,25% | 16,00 |
| 28.08.2025 | 221,60 | 223,15 | 218,80 | 218,80 | -1,51% | 75,00 |
| 27.08.2025 | 224,60 | 224,60 | 222,15 | 222,15 | 0,89% | 186,00 |
| 26.08.2025 | 221,15 | 223,30 | 219,75 | 220,20 | -1,41% | 169,00 |
| 25.08.2025 | 226,35 | 226,35 | 221,40 | 223,35 | 0,02% | 299,00 |
| 22.08.2025 | 219,25 | 224,10 | 219,25 | 223,30 | 1,27% | 1.909,00 |
| 21.08.2025 | 219,40 | 220,50 | 219,40 | 220,50 | -0,74% | 882,00 |
| 20.08.2025 | 219,80 | 230,60 | 219,00 | 222,15 | 1,35% | 163,00 |
| 19.08.2025 | 216,10 | 220,80 | 212,65 | 219,20 | 1,55% | 413,00 |
| 18.08.2025 | 213,90 | 216,00 | 213,90 | 215,85 | 1,03% | 85,00 |
| 15.08.2025 | 217,55 | 219,30 | 213,40 | 213,65 | -1,59% | 248,00 |
| 14.08.2025 | 220,50 | 220,50 | 215,30 | 217,10 | -0,96% | 400,00 |
| 13.08.2025 | 210,50 | 219,20 | 208,65 | 219,20 | 4,53% | 289,00 |
| 12.08.2025 | 207,55 | 210,15 | 205,95 | 209,70 | 1,50% | 153,00 |
| 11.08.2025 | 205,85 | 208,55 | 205,55 | 206,60 | 0,24% | 268,00 |
| 08.08.2025 | 204,00 | 206,95 | 204,00 | 206,10 | 0,96% | 168,00 |
| 07.08.2025 | 205,25 | 206,90 | 204,15 | 204,15 | -0,41% | 255,00 |
| 06.08.2025 | 204,90 | 206,95 | 203,45 | 205,00 | 0,17% | 273,00 |
| 05.08.2025 | 203,85 | 204,65 | 203,55 | 204,65 | 1,87% | 112,00 |
| 04.08.2025 | 197,30 | 201,50 | 196,08 | 200,90 | 2,36% | 185,00 |
| 01.08.2025 | 195,22 | 196,26 | 193,50 | 196,26 | -0,22% | 262,00 |
| 31.07.2025 | 199,50 | 199,58 | 195,46 | 196,70 | -2,07% | 646,00 |
| 30.07.2025 | 197,96 | 200,85 | 197,96 | 200,85 | 1,73% | 504,00 |
| 29.07.2025 | 200,45 | 200,60 | 197,44 | 197,44 | -1,09% | 249,00 |
| 28.07.2025 | 194,96 | 199,62 | 193,66 | 199,62 | 3,67% | 431,00 |
| 25.07.2025 | 191,06 | 193,50 | 191,06 | 192,56 | -0,01% | 211,00 |
| 24.07.2025 | 194,76 | 194,76 | 191,68 | 192,58 | -0,81% | 661,00 |
| 23.07.2025 | 192,04 | 194,44 | 192,04 | 194,16 | 1,05% | 331,00 |
| 22.07.2025 | 188,14 | 192,14 | 187,84 | 192,14 | 1,52% | 281,00 |
| 21.07.2025 | 189,50 | 189,96 | 188,14 | 189,26 | 0,67% | 454,00 |
| 18.07.2025 | 189,50 | 189,50 | 187,14 | 188,00 | -0,10% | 226,00 |
| 17.07.2025 | 187,08 | 188,50 | 186,86 | 188,18 | 2,03% | 260,00 |
| 16.07.2025 | 183,52 | 186,76 | 181,70 | 184,44 | -0,81% | 207,00 |
| 15.07.2025 | 191,44 | 191,44 | 185,70 | 185,94 | -2,44% | 389,00 |
| 14.07.2025 | 190,34 | 192,48 | 189,24 | 190,60 | -1,09% | 176,00 |
| 11.07.2025 | 195,48 | 195,48 | 192,08 | 192,70 | -1,68% | 297,00 |
| 10.07.2025 | 193,64 | 196,78 | 192,04 | 196,00 | 2,08% | 560,00 |
| 09.07.2025 | 189,90 | 192,00 | 189,78 | 192,00 | -0,68% | 391,00 |
| 08.07.2025 | 190,44 | 193,90 | 190,26 | 193,32 | 1,00% | 171,00 |
| 07.07.2025 | 195,24 | 195,82 | 191,40 | 191,40 | -1,58% | 298,00 |
| 04.07.2025 | 193,30 | 194,98 | 193,30 | 194,48 | 1,17% | 316,00 |
| 03.07.2025 | 193,00 | 193,52 | 190,62 | 192,24 | -0,28% | 143,00 |
| 02.07.2025 | 193,66 | 193,66 | 192,78 | 192,78 | -0,82% | 281,00 |
| 01.07.2025 | 189,06 | 197,00 | 185,62 | 194,38 | 3,50% | 212,00 |
| 30.06.2025 | 192,00 | 192,88 | 187,16 | 187,80 | -2,02% | 174,00 |
| 27.06.2025 | 188,74 | 191,68 | 188,54 | 191,68 | 1,78% | 448,00 |
| 26.06.2025 | 189,60 | 189,86 | 188,32 | 188,32 | -1,21% | 173,00 |
| 25.06.2025 | 190,48 | 190,62 | 188,24 | 190,62 | 0,69% | 258,00 |
| 24.06.2025 | 190,66 | 190,66 | 187,62 | 189,32 | 1,28% | 303,00 |
| 23.06.2025 | 185,36 | 186,94 | 183,98 | 186,92 | 1,89% | 332,00 |
| 20.06.2025 | 183,32 | 184,02 | 182,02 | 183,46 | 0,35% | 149,00 |
| 19.06.2025 | 183,84 | 183,84 | 182,02 | 182,82 | -0,81% | 23,00 |
| 18.06.2025 | 185,00 | 185,84 | 183,60 | 184,32 | -0,48% | 220,00 |
| 17.06.2025 | 184,58 | 186,74 | 184,58 | 185,20 | -0,75% | 240,00 |
| 16.06.2025 | 189,26 | 189,52 | 185,22 | 186,60 | -0,65% | 133,00 |
| 13.06.2025 | 190,40 | 193,04 | 187,82 | 187,82 | -3,01% | 284,00 |
| 12.06.2025 | 190,48 | 193,64 | 189,60 | 193,64 | 0,67% | 256,00 |
| 11.06.2025 | 195,66 | 195,76 | 192,36 | 192,36 | -1,98% | 392,00 |
| 10.06.2025 | 196,54 | 197,96 | 194,72 | 196,24 | -0,11% | 223,00 |
| 09.06.2025 | 197,96 | 198,24 | 196,00 | 196,46 | -0,76% | 29,00 |