187,025€
-1,59%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 191,05 | 191,05 | 187,00 | 187,00 | -1,60% | 303,00 |
| 20.05.2026 | 190,75 | 190,75 | 181,00 | 190,05 | 1,06% | 1.311,00 |
| 19.05.2026 | 186,15 | 189,85 | 186,00 | 188,05 | 0,13% | 453,00 |
| 18.05.2026 | 188,45 | 190,65 | 186,50 | 187,80 | -0,77% | 562,00 |
| 15.05.2026 | 192,50 | 192,50 | 189,20 | 189,25 | -0,66% | 230,00 |
| 14.05.2026 | 189,55 | 190,50 | 189,55 | 190,50 | 1,06% | 44,00 |
| 13.05.2026 | 190,50 | 193,55 | 187,55 | 188,50 | -2,18% | 224,00 |
| 12.05.2026 | 192,80 | 197,50 | 192,05 | 192,70 | 0,47% | 644,00 |
| 11.05.2026 | 193,60 | 195,45 | 191,30 | 191,80 | -0,90% | 147,00 |
| 08.05.2026 | 195,85 | 197,45 | 193,55 | 193,55 | -1,88% | 154,00 |
| 07.05.2026 | 199,85 | 199,85 | 196,25 | 197,25 | -0,25% | 543,00 |
| 06.05.2026 | 191,35 | 197,75 | 191,35 | 197,75 | 1,99% | 270,00 |
| 05.05.2026 | 192,85 | 193,90 | 188,95 | 193,90 | 1,09% | 715,00 |
| 04.05.2026 | 201,50 | 201,50 | 191,80 | 191,80 | -5,14% | 592,00 |
| 30.04.2026 | 197,55 | 202,20 | 197,55 | 202,20 | 1,94% | 131,00 |
| 29.04.2026 | 206,30 | 207,40 | 198,35 | 198,35 | -3,81% | 248,00 |
| 28.04.2026 | 206,40 | 208,90 | 205,90 | 206,20 | -0,53% | 74,00 |
| 27.04.2026 | 211,10 | 211,10 | 207,20 | 207,30 | -1,52% | 475,00 |
| 24.04.2026 | 211,20 | 211,30 | 209,70 | 210,50 | 0,53% | 91,00 |
| 23.04.2026 | 209,30 | 211,80 | 208,00 | 209,40 | 0,53% | 295,00 |
| 22.04.2026 | 215,00 | 215,00 | 208,30 | 208,30 | -3,03% | 160,00 |
| 21.04.2026 | 214,50 | 217,10 | 214,40 | 214,80 | 0,47% | 85,00 |
| 20.04.2026 | 213,50 | 213,80 | 213,50 | 213,80 | -0,23% | 169,00 |
| 17.04.2026 | 205,50 | 215,20 | 205,50 | 214,30 | 3,63% | 211,00 |
| 16.04.2026 | 206,20 | 208,50 | 206,20 | 206,80 | 0,19% | 295,00 |
| 15.04.2026 | 211,50 | 211,70 | 206,40 | 206,40 | -1,43% | 129,00 |
| 14.04.2026 | 210,50 | 210,50 | 209,40 | 209,40 | 0,77% | 261,00 |
| 13.04.2026 | 208,50 | 208,50 | 206,90 | 207,80 | -1,00% | 157,00 |
| 10.04.2026 | 212,80 | 213,00 | 209,90 | 209,90 | 1,55% | 53,00 |
| 09.04.2026 | 208,80 | 208,80 | 206,70 | 206,70 | -0,67% | 69,00 |
| 08.04.2026 | 205,40 | 210,40 | 204,40 | 208,10 | 4,28% | 533,00 |
| 07.04.2026 | 204,80 | 205,20 | 198,55 | 199,55 | 0,38% | 239,00 |
| 02.04.2026 | 203,25 | 204,80 | 198,80 | 198,80 | -2,38% | 354,00 |
| 01.04.2026 | 206,10 | 206,15 | 202,55 | 203,65 | 0,12% | 228,00 |
| 31.03.2026 | 205,55 | 206,70 | 202,95 | 203,40 | 0,15% | 411,00 |
| 30.03.2026 | 200,70 | 204,10 | 200,70 | 203,10 | 1,80% | 339,00 |
| 27.03.2026 | 205,05 | 205,05 | 199,50 | 199,50 | -2,16% | 371,00 |
| 26.03.2026 | 204,10 | 204,10 | 203,90 | 203,90 | -0,10% | 6,00 |
| 25.03.2026 | 204,10 | 204,10 | 204,10 | 204,10 | 0,79% | 124,00 |
| 24.03.2026 | 201,20 | 206,00 | 201,20 | 202,50 | 0,40% | 413,00 |
| 23.03.2026 | 195,18 | 203,55 | 193,40 | 201,70 | 3,56% | 658,00 |
| 20.03.2026 | 199,28 | 199,28 | 194,76 | 194,76 | -1,33% | 190,00 |
| 19.03.2026 | 202,65 | 202,65 | 196,14 | 197,38 | -2,31% | 445,00 |
| 18.03.2026 | 209,75 | 210,80 | 202,05 | 202,05 | -3,67% | 98,00 |
| 17.03.2026 | 209,40 | 210,15 | 208,85 | 209,75 | -0,14% | 671,00 |
| 16.03.2026 | 208,35 | 211,65 | 208,35 | 210,05 | 0,31% | 103,00 |
| 13.03.2026 | 208,85 | 210,75 | 208,55 | 209,40 | -0,62% | 188,00 |
| 12.03.2026 | 213,45 | 213,45 | 210,70 | 210,70 | -2,54% | 79,00 |
| 11.03.2026 | 216,25 | 216,25 | 216,20 | 216,20 | -0,21% | 98,00 |
| 10.03.2026 | 215,10 | 216,65 | 214,20 | 216,65 | 1,71% | 179,00 |
| 09.03.2026 | 216,15 | 216,15 | 211,40 | 213,00 | -2,07% | 92,00 |
| 06.03.2026 | 218,70 | 221,15 | 214,35 | 217,50 | -0,73% | 323,00 |
| 05.03.2026 | 220,80 | 222,65 | 219,10 | 219,10 | -1,13% | 119,00 |
| 04.03.2026 | 219,95 | 223,65 | 219,65 | 221,60 | 0,98% | 303,00 |
| 03.03.2026 | 216,75 | 220,25 | 216,75 | 219,45 | -0,66% | 456,00 |
| 02.03.2026 | 226,30 | 226,30 | 219,40 | 220,90 | -1,19% | 130,00 |
| 27.02.2026 | 222,15 | 223,55 | 221,05 | 223,55 | -0,29% | 216,00 |
| 26.02.2026 | 221,35 | 224,55 | 221,35 | 224,20 | 0,56% | 412,00 |
| 25.02.2026 | 238,30 | 238,30 | 222,95 | 222,95 | -5,53% | 155,00 |
| 24.02.2026 | 231,75 | 238,00 | 231,75 | 236,00 | 1,01% | 279,00 |
| 23.02.2026 | 237,45 | 238,45 | 231,30 | 233,65 | -2,65% | 127,00 |
| 20.02.2026 | 235,90 | 240,00 | 234,95 | 240,00 | 1,65% | 135,00 |
| 19.02.2026 | 238,20 | 240,20 | 235,85 | 236,10 | -1,48% | 98,00 |
| 18.02.2026 | 239,70 | 240,00 | 239,40 | 239,65 | 0,82% | 229,00 |
| 17.02.2026 | 241,85 | 244,50 | 236,85 | 237,70 | -2,56% | 270,00 |
| 16.02.2026 | 243,80 | 244,95 | 243,30 | 243,95 | 0,83% | 60,00 |
| 13.02.2026 | 238,80 | 242,75 | 238,80 | 241,95 | -0,14% | 152,00 |
| 12.02.2026 | 242,50 | 246,70 | 240,75 | 242,30 | 1,06% | 260,00 |
| 11.02.2026 | 238,20 | 240,05 | 238,20 | 239,75 | 0,13% | 132,00 |
| 10.02.2026 | 233,80 | 239,45 | 233,80 | 239,45 | 3,21% | 236,00 |
| 09.02.2026 | 236,45 | 236,45 | 231,35 | 232,00 | -1,63% | 320,00 |
| 06.02.2026 | 235,35 | 236,40 | 235,35 | 235,85 | 1,22% | 121,00 |
| 05.02.2026 | 232,60 | 235,00 | 231,90 | 233,00 | -0,34% | 484,00 |
| 04.02.2026 | 231,80 | 237,05 | 231,65 | 233,80 | 0,62% | 200,00 |
| 03.02.2026 | 228,90 | 234,30 | 227,00 | 232,35 | 1,68% | 374,00 |
| 02.02.2026 | 224,40 | 228,50 | 222,15 | 228,50 | 2,77% | 122,00 |
| 30.01.2026 | 223,20 | 223,90 | 222,20 | 222,35 | -0,34% | 253,00 |
| 29.01.2026 | 223,65 | 224,60 | 223,10 | 223,10 | -2,00% | 317,00 |
| 28.01.2026 | 227,20 | 229,55 | 226,85 | 227,65 | 0,20% | 324,00 |
| 27.01.2026 | 233,10 | 234,45 | 227,20 | 227,20 | -2,66% | 159,00 |
| 26.01.2026 | 232,15 | 235,25 | 232,00 | 233,40 | 0,06% | 411,00 |
| 23.01.2026 | 235,45 | 235,45 | 233,15 | 233,25 | -1,25% | 165,00 |
| 22.01.2026 | 236,80 | 239,00 | 234,70 | 236,20 | -0,34% | 639,00 |
| 21.01.2026 | 227,25 | 237,00 | 227,25 | 237,00 | 2,49% | 364,00 |
| 20.01.2026 | 230,00 | 235,90 | 230,00 | 231,25 | -0,34% | 202,00 |
| 19.01.2026 | 235,70 | 238,35 | 232,05 | 232,05 | -2,44% | 421,00 |
| 16.01.2026 | 239,95 | 239,95 | 237,25 | 237,85 | -0,46% | 230,00 |
| 15.01.2026 | 237,25 | 238,95 | 233,00 | 238,95 | 0,55% | 466,00 |
| 14.01.2026 | 233,65 | 237,65 | 233,65 | 237,65 | 1,32% | 202,00 |
| 13.01.2026 | 230,95 | 236,15 | 230,70 | 234,55 | 1,23% | 267,00 |
| 12.01.2026 | 226,85 | 231,70 | 225,65 | 231,70 | 0,74% | 239,00 |
| 09.01.2026 | 221,20 | 230,00 | 221,00 | 230,00 | 4,69% | 365,00 |
| 08.01.2026 | 210,45 | 219,80 | 210,45 | 219,70 | 3,51% | 1.165,00 |
| 07.01.2026 | 212,35 | 217,45 | 212,00 | 212,25 | 1,73% | 463,00 |
| 06.01.2026 | 207,60 | 209,85 | 206,35 | 208,65 | -0,67% | 1.640,00 |
| 05.01.2026 | 212,60 | 212,90 | 210,05 | 210,05 | 0,02% | 548,00 |
| 02.01.2026 | 205,05 | 210,00 | 205,00 | 210,00 | 0,67% | 258,00 |
| 30.12.2025 | 206,15 | 208,75 | 206,10 | 208,60 | 0,97% | 126,00 |
| 29.12.2025 | 206,40 | 207,95 | 206,15 | 206,60 | 1,03% | 129,00 |
| 23.12.2025 | 204,45 | 206,35 | 203,65 | 204,50 | -0,73% | 140,00 |