234,075€
0,48%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 233,60 | 235,65 | 233,60 | 235,50 | 1,09% | 178,00 |
27.03.2024 | 232,35 | 233,25 | 230,65 | 232,95 | -0,02% | 252,00 |
26.03.2024 | 233,70 | 233,70 | 232,55 | 233,00 | -0,30% | 216,00 |
25.03.2024 | 239,40 | 239,70 | 233,70 | 233,70 | -2,77% | 249,00 |
22.03.2024 | 240,10 | 241,50 | 239,15 | 240,35 | -0,31% | 285,00 |
21.03.2024 | 230,25 | 241,10 | 230,25 | 241,10 | 5,01% | 261,00 |
20.03.2024 | 229,65 | 229,65 | 228,30 | 229,60 | 0,90% | 137,00 |
19.03.2024 | 224,60 | 227,60 | 224,60 | 227,55 | 1,02% | 281,00 |
18.03.2024 | 225,00 | 225,25 | 223,85 | 225,25 | -0,29% | 485,00 |
15.03.2024 | 224,15 | 226,00 | 224,15 | 225,90 | 0,76% | 165,00 |
14.03.2024 | 227,05 | 227,35 | 224,20 | 224,20 | -0,62% | 146,00 |
13.03.2024 | 225,85 | 226,40 | 225,00 | 225,60 | 1,05% | 120,00 |
12.03.2024 | 221,15 | 224,00 | 220,95 | 223,25 | 1,00% | 199,00 |
11.03.2024 | 219,80 | 222,25 | 219,05 | 221,05 | -0,36% | 333,00 |
08.03.2024 | 219,70 | 222,85 | 219,70 | 221,85 | 0,27% | 189,00 |
07.03.2024 | 219,80 | 223,30 | 219,75 | 221,25 | -0,41% | 171,00 |
06.03.2024 | 221,00 | 222,75 | 220,25 | 222,15 | -0,18% | 168,00 |
05.03.2024 | 222,10 | 224,15 | 222,10 | 222,55 | -0,76% | 136,00 |
04.03.2024 | 224,20 | 226,75 | 224,10 | 224,25 | -0,33% | 302,00 |
01.03.2024 | 221,70 | 225,05 | 221,35 | 225,00 | 1,10% | 850,00 |
29.02.2024 | 218,55 | 223,05 | 218,55 | 222,55 | 1,21% | 234,00 |
28.02.2024 | 218,25 | 222,65 | 215,85 | 219,90 | 1,97% | 159,00 |
27.02.2024 | 212,45 | 220,25 | 205,40 | 215,65 | 0,51% | 745,00 |
26.02.2024 | 215,65 | 215,75 | 213,30 | 214,55 | 0,30% | 253,00 |
23.02.2024 | 213,90 | 215,20 | 211,95 | 213,90 | 0,42% | 204,00 |
22.02.2024 | 209,25 | 213,00 | 209,25 | 213,00 | 1,45% | 261,00 |
21.02.2024 | 207,40 | 210,75 | 207,40 | 209,95 | 0,55% | 155,00 |
20.02.2024 | 212,00 | 212,00 | 204,90 | 208,80 | -1,83% | 311,00 |
19.02.2024 | 211,65 | 212,95 | 209,35 | 212,70 | 0,66% | 199,00 |
16.02.2024 | 212,90 | 212,90 | 210,20 | 211,30 | -0,17% | 191,00 |
15.02.2024 | 212,95 | 212,95 | 210,05 | 211,65 | 0,71% | 259,00 |
14.02.2024 | 209,60 | 212,00 | 208,40 | 210,15 | -0,40% | 347,00 |
13.02.2024 | 211,80 | 214,15 | 209,05 | 211,00 | -1,45% | 337,00 |
12.02.2024 | 208,05 | 214,50 | 207,10 | 214,10 | 4,44% | 917,00 |
09.02.2024 | 203,50 | 205,05 | 203,50 | 205,00 | 0,74% | 440,00 |
08.02.2024 | 204,60 | 207,00 | 203,50 | 203,50 | -0,73% | 254,00 |
07.02.2024 | 201,70 | 205,75 | 201,70 | 205,00 | 1,59% | 198,00 |
06.02.2024 | 201,70 | 203,90 | 201,70 | 201,80 | 0,07% | 372,00 |
05.02.2024 | 204,35 | 204,70 | 200,70 | 201,65 | -1,27% | 221,00 |
02.02.2024 | 201,50 | 204,25 | 199,74 | 204,25 | 0,71% | 609,00 |
01.02.2024 | 198,50 | 202,80 | 197,64 | 202,80 | 1,93% | 91,00 |
31.01.2024 | 199,10 | 199,10 | 196,62 | 198,96 | 0,03% | 208,00 |
30.01.2024 | 196,80 | 198,90 | 195,00 | 198,90 | 2,04% | 402,00 |
29.01.2024 | 194,28 | 195,98 | 194,28 | 194,92 | 0,04% | 255,00 |
26.01.2024 | 196,30 | 196,56 | 194,84 | 194,84 | -0,42% | 106,00 |
25.01.2024 | 194,64 | 195,66 | 191,68 | 195,66 | -0,13% | 258,00 |
24.01.2024 | 198,60 | 198,60 | 195,04 | 195,92 | -1,19% | 320,00 |
23.01.2024 | 201,45 | 201,75 | 198,28 | 198,28 | -1,48% | 138,00 |
22.01.2024 | 200,95 | 202,10 | 199,00 | 201,25 | 0,93% | 1.016,00 |
19.01.2024 | 199,82 | 202,00 | 199,34 | 199,40 | -0,40% | 187,00 |
18.01.2024 | 201,00 | 201,80 | 199,82 | 200,20 | 0,40% | 81,00 |
17.01.2024 | 201,00 | 202,60 | 199,40 | 199,40 | -1,53% | 199,00 |
16.01.2024 | 201,15 | 202,50 | 199,56 | 202,50 | 0,67% | 200,00 |
15.01.2024 | 200,65 | 201,15 | 198,64 | 201,15 | 0,55% | 231,00 |
12.01.2024 | 201,70 | 201,90 | 199,54 | 200,05 | -0,42% | 350,00 |
11.01.2024 | 200,10 | 201,50 | 199,40 | 200,90 | 0,37% | 193,00 |
10.01.2024 | 197,26 | 200,60 | 197,04 | 200,15 | 0,75% | 207,00 |
09.01.2024 | 196,92 | 198,66 | 196,56 | 198,66 | 0,50% | 104,00 |
08.01.2024 | 194,78 | 197,68 | 192,50 | 197,68 | 1,47% | 342,00 |
05.01.2024 | 194,14 | 195,36 | 193,12 | 194,82 | 0,03% | 374,00 |
04.01.2024 | 195,28 | 195,28 | 194,20 | 194,76 | -0,59% | 417,00 |
03.01.2024 | 198,34 | 201,15 | 195,10 | 195,92 | -2,04% | 562,00 |
02.01.2024 | 200,85 | 203,20 | 200,00 | 200,00 | -0,79% | 282,00 |
29.12.2023 | 200,65 | 202,55 | 200,60 | 201,60 | 0,22% | 25,00 |
28.12.2023 | 201,45 | 202,10 | 199,24 | 201,15 | 0,00% | 264,00 |
27.12.2023 | 200,00 | 202,25 | 199,44 | 201,15 | -0,94% | 328,00 |
22.12.2023 | 201,55 | 203,40 | 201,20 | 203,05 | 0,02% | 652,00 |
21.12.2023 | 202,40 | 204,05 | 201,50 | 203,00 | -0,22% | 182,00 |
20.12.2023 | 204,90 | 205,40 | 202,60 | 203,45 | -0,68% | 1.130,00 |
19.12.2023 | 206,00 | 206,05 | 204,00 | 204,85 | -0,49% | 603,00 |
18.12.2023 | 208,10 | 208,30 | 205,80 | 205,85 | -0,34% | 105,00 |
15.12.2023 | 207,45 | 207,50 | 205,15 | 206,55 | 0,76% | 252,00 |
14.12.2023 | 197,46 | 205,10 | 197,46 | 205,00 | 5,41% | 276,00 |
13.12.2023 | 194,06 | 194,48 | 192,08 | 194,48 | 0,92% | 33,00 |
12.12.2023 | 190,62 | 192,70 | 190,58 | 192,70 | 0,14% | 257,00 |
11.12.2023 | 194,02 | 194,70 | 192,44 | 192,44 | -0,57% | 364,00 |
08.12.2023 | 194,06 | 194,20 | 191,80 | 193,54 | 0,25% | 122,00 |
07.12.2023 | 194,38 | 195,52 | 192,24 | 193,06 | -0,60% | 233,00 |
06.12.2023 | 190,02 | 194,44 | 190,02 | 194,22 | 2,01% | 250,00 |
05.12.2023 | 192,04 | 192,32 | 189,02 | 190,40 | -1,24% | 607,00 |
04.12.2023 | 186,42 | 192,80 | 186,42 | 192,80 | 3,21% | 533,00 |
01.12.2023 | 183,44 | 186,80 | 182,04 | 186,80 | 2,83% | 178,00 |
30.11.2023 | 184,86 | 184,86 | 181,56 | 181,66 | -0,45% | 150,00 |
29.11.2023 | 183,64 | 183,98 | 181,88 | 182,48 | 0,20% | 409,00 |
28.11.2023 | 181,56 | 183,16 | 181,12 | 182,12 | -0,32% | 78,00 |
27.11.2023 | 181,90 | 182,70 | 181,12 | 182,70 | 0,67% | 182,00 |
24.11.2023 | 181,22 | 182,66 | 180,00 | 181,48 | -0,84% | 192,00 |
23.11.2023 | 182,62 | 183,24 | 181,22 | 183,02 | 0,55% | 177,00 |
22.11.2023 | 180,88 | 183,58 | 180,82 | 182,02 | -0,26% | 413,00 |
21.11.2023 | 188,34 | 192,00 | 177,74 | 182,50 | -2,75% | 499,00 |
20.11.2023 | 187,30 | 187,66 | 185,50 | 187,66 | 0,37% | 160,00 |
17.11.2023 | 185,64 | 187,46 | 185,64 | 186,96 | 0,69% | 148,00 |
16.11.2023 | 188,10 | 189,64 | 185,68 | 185,68 | -1,84% | 223,00 |
15.11.2023 | 187,28 | 189,74 | 185,76 | 189,16 | 1,31% | 554,00 |
14.11.2023 | 182,04 | 188,56 | 179,96 | 186,72 | 2,98% | 419,00 |
13.11.2023 | 182,80 | 183,10 | 180,02 | 181,32 | -0,09% | 235,00 |
10.11.2023 | 178,06 | 181,54 | 177,24 | 181,48 | 0,61% | 333,00 |
09.11.2023 | 180,94 | 183,00 | 180,00 | 180,38 | -0,76% | 173,00 |
08.11.2023 | 180,96 | 184,30 | 180,96 | 181,76 | -0,07% | 153,00 |
07.11.2023 | 180,44 | 182,66 | 180,44 | 181,88 | 0,40% | 152,00 |