189,375€
1,11%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 195,65 | 197,70 | 194,40 | 194,60 | -0,46% | 368,00 |
| 24.06.2026 | 188,70 | 195,60 | 186,90 | 195,50 | 3,36% | 187,00 |
| 23.06.2026 | 186,25 | 190,00 | 186,25 | 189,15 | 0,96% | 373,00 |
| 22.06.2026 | 195,05 | 195,20 | 187,25 | 187,35 | -3,80% | 408,00 |
| 19.06.2026 | 194,90 | 197,00 | 194,25 | 194,75 | -0,38% | 1.159,00 |
| 18.06.2026 | 192,00 | 195,50 | 190,15 | 195,50 | 3,11% | 361,00 |
| 17.06.2026 | 193,90 | 195,00 | 189,60 | 189,60 | -1,51% | 293,00 |
| 16.06.2026 | 190,70 | 193,40 | 189,65 | 192,50 | 1,16% | 498,00 |
| 15.06.2026 | 193,00 | 194,30 | 190,30 | 190,30 | -0,08% | 413,00 |
| 12.06.2026 | 192,35 | 194,80 | 190,35 | 190,45 | 0,55% | 603,00 |
| 11.06.2026 | 188,75 | 189,40 | 187,40 | 189,40 | 1,28% | 156,00 |
| 10.06.2026 | 187,85 | 188,40 | 186,65 | 187,00 | -0,51% | 288,00 |
| 09.06.2026 | 181,25 | 187,95 | 179,80 | 187,95 | 3,81% | 292,00 |
| 08.06.2026 | 182,95 | 183,40 | 180,60 | 181,05 | -0,52% | 430,00 |
| 05.06.2026 | 179,60 | 183,40 | 179,30 | 182,00 | 1,70% | 338,00 |
| 04.06.2026 | 179,50 | 180,70 | 178,80 | 178,95 | 0,65% | 99,00 |
| 03.06.2026 | 176,75 | 179,45 | 176,75 | 177,80 | 0,34% | 504,00 |
| 02.06.2026 | 178,80 | 179,25 | 175,60 | 177,20 | -1,12% | 2.043,00 |
| 01.06.2026 | 185,05 | 186,00 | 178,65 | 179,20 | -2,77% | 435,00 |
| 29.05.2026 | 186,30 | 189,50 | 184,30 | 184,30 | -1,52% | 373,00 |
| 28.05.2026 | 188,75 | 188,75 | 185,10 | 187,15 | -0,13% | 493,00 |
| 27.05.2026 | 183,40 | 187,65 | 182,05 | 187,40 | 3,11% | 829,00 |
| 26.05.2026 | 185,05 | 187,30 | 181,75 | 181,75 | -2,94% | 384,00 |
| 25.05.2026 | 187,15 | 187,25 | 185,45 | 187,25 | 1,13% | 34,00 |
| 22.05.2026 | 186,75 | 189,35 | 184,60 | 185,15 | -0,99% | 194,00 |
| 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 |