205,650€
-0,89%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 208,20 | 211,30 | 205,00 | 207,50 | 0,00% | 1.217,00 |
| 11.11.2026 | 207,40 | 208,90 | 205,40 | 207,50 | -0,10% | 403,00 |
| 10.11.2026 | 206,00 | 208,50 | 203,30 | 207,70 | -0,57% | 462,00 |
| 09.11.2026 | 201,60 | 208,90 | 199,10 | 208,90 | 3,31% | 770,00 |
| 06.11.2026 | 204,80 | 204,80 | 198,50 | 202,20 | -0,20% | 240,00 |
| 05.11.2026 | 202,80 | 208,70 | 200,60 | 202,60 | -0,59% | 1.894,00 |
| 04.11.2026 | 191,10 | 204,20 | 187,20 | 203,80 | 6,95% | 759,00 |
| 03.11.2026 | 197,35 | 197,35 | 190,30 | 190,55 | -2,06% | 700,00 |
| 02.11.2026 | 188,40 | 194,75 | 185,90 | 194,55 | 3,82% | 1.473,00 |
| 30.10.2026 | 188,00 | 188,85 | 186,30 | 187,40 | 1,30% | 1.017,00 |
| 29.10.2026 | 179,80 | 185,00 | 177,50 | 185,00 | 4,23% | 1.267,00 |
| 28.10.2026 | 177,20 | 179,50 | 176,70 | 177,50 | -0,08% | 669,00 |
| 27.10.2026 | 180,55 | 180,55 | 175,25 | 177,65 | 0,48% | 137,00 |
| 26.10.2026 | 178,60 | 178,95 | 176,75 | 176,80 | -0,20% | 114,00 |
| 23.10.2026 | 182,55 | 183,95 | 177,15 | 177,15 | -2,18% | 187,00 |
| 22.10.2026 | 174,90 | 181,80 | 174,80 | 181,10 | 4,02% | 432,00 |
| 21.10.2026 | 175,35 | 176,40 | 174,00 | 174,10 | -1,92% | 251,00 |
| 20.10.2026 | 174,30 | 178,00 | 174,10 | 177,50 | 1,60% | 243,00 |
| 19.10.2026 | 178,05 | 178,05 | 174,10 | 174,70 | -0,48% | 394,00 |
| 16.10.2026 | 175,50 | 177,60 | 171,45 | 175,55 | 0,57% | 298,00 |
| 15.10.2026 | 168,60 | 176,10 | 167,80 | 174,55 | 4,55% | 2.757,00 |
| 14.10.2026 | 167,95 | 170,35 | 166,50 | 166,95 | -0,98% | 580,00 |
| 13.10.2026 | 167,85 | 168,60 | 165,90 | 168,60 | 1,02% | 40,00 |
| 12.10.2026 | 166,90 | 166,95 | 165,40 | 166,90 | 0,63% | 256,00 |
| 09.10.2026 | 168,90 | 169,05 | 164,80 | 165,85 | -1,28% | 216,00 |
| 08.10.2026 | 161,05 | 168,00 | 159,80 | 168,00 | 3,61% | 800,00 |
| 07.10.2026 | 165,00 | 165,00 | 161,90 | 162,15 | -0,03% | 705,00 |
| 06.10.2026 | 160,90 | 163,75 | 159,45 | 162,20 | 1,12% | 319,00 |
| 05.10.2026 | 160,75 | 162,65 | 159,45 | 160,40 | -0,22% | 1.421,00 |
| 02.10.2026 | 163,00 | 163,95 | 160,10 | 160,75 | -0,89% | 1.129,00 |
| 01.10.2026 | 162,70 | 164,45 | 159,35 | 162,20 | -0,89% | 744,00 |
| 30.09.2026 | 166,50 | 167,60 | 163,60 | 163,65 | -1,06% | 875,00 |
| 29.09.2026 | 163,95 | 168,00 | 163,95 | 165,40 | 0,03% | 737,00 |
| 28.09.2026 | 166,60 | 169,00 | 164,20 | 165,35 | -0,03% | 450,00 |
| 25.09.2026 | 165,05 | 167,30 | 164,60 | 165,40 | -0,06% | 283,00 |
| 24.09.2026 | 168,50 | 168,90 | 165,50 | 165,50 | -1,93% | 502,00 |
| 23.09.2026 | 172,60 | 174,00 | 168,15 | 168,75 | -1,06% | 382,00 |
| 22.09.2026 | 165,65 | 170,90 | 165,65 | 170,55 | 1,58% | 1.238,00 |
| 21.09.2026 | 169,50 | 170,00 | 164,25 | 167,90 | -0,18% | 950,00 |
| 18.09.2026 | 170,20 | 171,25 | 167,65 | 168,20 | -1,09% | 1.137,00 |
| 17.09.2026 | 171,10 | 171,25 | 169,35 | 170,05 | 0,24% | 772,00 |
| 16.09.2026 | 168,05 | 170,65 | 168,00 | 169,65 | 0,68% | 29,00 |
| 15.09.2026 | 171,95 | 172,25 | 168,50 | 168,50 | -2,03% | 346,00 |
| 14.09.2026 | 170,90 | 173,00 | 169,90 | 172,00 | 1,06% | 697,00 |
| 11.09.2026 | 171,10 | 171,50 | 169,50 | 170,20 | 1,04% | 298,00 |
| 10.09.2026 | 172,20 | 173,00 | 168,25 | 168,45 | -1,52% | 778,00 |
| 09.09.2026 | 174,00 | 175,50 | 169,65 | 171,05 | -1,44% | 373,00 |
| 08.09.2026 | 175,20 | 177,20 | 173,40 | 173,55 | -1,34% | 488,00 |
| 07.09.2026 | 176,20 | 177,95 | 174,45 | 175,90 | -0,45% | 191,00 |
| 04.09.2026 | 172,75 | 176,70 | 172,75 | 176,70 | 1,38% | 267,00 |
| 03.09.2026 | 173,45 | 175,10 | 171,60 | 174,30 | 0,93% | 455,00 |
| 02.09.2026 | 171,90 | 176,50 | 171,85 | 172,70 | -0,17% | 666,00 |
| 01.09.2026 | 177,45 | 177,45 | 172,85 | 173,00 | -1,96% | 539,00 |
| 31.08.2026 | 179,95 | 180,25 | 176,45 | 176,45 | -0,93% | 320,00 |
| 28.08.2026 | 178,50 | 180,05 | 176,75 | 178,10 | -0,11% | 216,00 |
| 27.08.2026 | 182,40 | 182,40 | 176,85 | 178,30 | -2,44% | 694,00 |
| 26.08.2026 | 183,25 | 185,05 | 182,75 | 182,75 | -1,16% | 179,00 |
| 25.08.2026 | 185,55 | 187,40 | 183,35 | 184,90 | -0,32% | 674,00 |
| 24.08.2026 | 185,85 | 187,55 | 184,30 | 185,50 | -0,35% | 373,00 |
| 21.08.2026 | 187,25 | 187,30 | 186,15 | 186,15 | -1,04% | 229,00 |
| 20.08.2026 | 187,85 | 188,10 | 183,15 | 188,10 | -0,53% | 232,00 |
| 19.08.2026 | 187,70 | 193,35 | 179,55 | 189,10 | 0,67% | 497,00 |
| 18.08.2026 | 185,40 | 190,00 | 185,40 | 187,85 | 0,86% | 1.352,00 |
| 17.08.2026 | 189,25 | 189,55 | 184,00 | 186,25 | -0,69% | 320,00 |
| 14.08.2026 | 189,35 | 189,35 | 187,30 | 187,55 | -0,37% | 246,00 |
| 13.08.2026 | 189,20 | 189,40 | 186,95 | 188,25 | 0,51% | 306,00 |
| 12.08.2026 | 192,95 | 193,95 | 186,20 | 187,30 | -2,32% | 176,00 |
| 11.08.2026 | 188,50 | 193,30 | 188,50 | 191,75 | 1,48% | 243,00 |
| 10.08.2026 | 192,45 | 193,90 | 188,35 | 188,95 | -0,92% | 181,00 |
| 07.08.2026 | 190,40 | 193,35 | 189,95 | 190,70 | 1,06% | 153,00 |
| 06.08.2026 | 191,80 | 192,95 | 188,20 | 188,70 | -0,47% | 363,00 |
| 05.08.2026 | 188,60 | 190,00 | 188,60 | 189,60 | 0,16% | 281,00 |
| 04.08.2026 | 185,65 | 189,80 | 181,75 | 189,30 | 3,93% | 505,00 |
| 03.08.2026 | 180,30 | 185,60 | 180,30 | 182,15 | 0,64% | 589,00 |
| 31.07.2026 | 184,70 | 184,80 | 180,40 | 181,00 | -0,47% | 338,00 |
| 30.07.2026 | 189,75 | 189,85 | 181,85 | 181,85 | -3,35% | 282,00 |
| 29.07.2026 | 190,70 | 193,25 | 188,15 | 188,15 | -1,21% | 309,00 |
| 28.07.2026 | 185,35 | 192,80 | 185,35 | 190,45 | 2,34% | 672,00 |
| 27.07.2026 | 183,00 | 186,15 | 182,85 | 186,10 | 2,03% | 493,00 |
| 24.07.2026 | 176,70 | 182,40 | 176,70 | 182,40 | 3,40% | 611,00 |
| 23.07.2026 | 179,50 | 181,05 | 176,25 | 176,40 | -1,34% | 588,00 |
| 22.07.2026 | 178,05 | 179,00 | 176,00 | 178,80 | -0,14% | 195,00 |
| 21.07.2026 | 179,00 | 179,35 | 177,20 | 179,05 | 0,08% | 488,00 |
| 20.07.2026 | 181,40 | 184,70 | 178,90 | 178,90 | -2,24% | 625,00 |
| 17.07.2026 | 188,65 | 191,15 | 183,00 | 183,00 | -2,74% | 429,00 |
| 16.07.2026 | 182,15 | 188,20 | 182,15 | 188,15 | 3,04% | 351,00 |
| 15.07.2026 | 182,50 | 184,35 | 182,50 | 182,60 | 0,05% | 262,00 |
| 14.07.2026 | 183,00 | 183,70 | 181,25 | 182,50 | 0,03% | 439,00 |
| 13.07.2026 | 185,05 | 186,85 | 181,80 | 182,45 | -2,93% | 756,00 |
| 10.07.2026 | 187,35 | 187,95 | 185,40 | 187,95 | 0,78% | 90,00 |
| 09.07.2026 | 187,45 | 187,45 | 185,30 | 186,50 | -0,93% | 335,00 |
| 08.07.2026 | 194,15 | 194,50 | 186,55 | 188,25 | -2,74% | 413,00 |
| 07.07.2026 | 197,10 | 197,10 | 193,55 | 193,55 | -0,79% | 174,00 |
| 06.07.2026 | 198,65 | 199,40 | 191,60 | 195,10 | -3,03% | 249,00 |
| 03.07.2026 | 197,60 | 201,20 | 197,40 | 201,20 | 1,93% | 403,00 |
| 02.07.2026 | 195,75 | 197,70 | 195,75 | 197,40 | 0,79% | 299,00 |
| 01.07.2026 | 193,60 | 198,45 | 192,15 | 195,85 | 0,98% | 177,00 |
| 30.06.2026 | 193,95 | 193,95 | 193,95 | 193,95 | 0,70% | 89,00 |
| 29.06.2026 | 197,15 | 197,15 | 192,20 | 192,60 | -1,91% | 155,00 |
| 26.06.2026 | 193,40 | 196,35 | 193,05 | 196,35 | 0,90% | 424,00 |