270,700€
-1,71%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 274,50 | 275,20 | 269,20 | 270,70 | -1,71% | - |
| 29.05.2023 | 273,20 | 275,40 | 272,00 | 275,40 | 1,10% | 540,00 |
| 26.05.2023 | 267,20 | 272,60 | 266,20 | 272,40 | 1,79% | 1.717,00 |
| 25.05.2023 | 271,60 | 272,60 | 267,60 | 267,60 | -1,18% | 1.960,00 |
| 24.05.2023 | 273,20 | 274,20 | 270,40 | 270,80 | -1,31% | 1.242,00 |
| 23.05.2023 | 268,60 | 276,20 | 268,00 | 274,40 | 1,70% | 1.273,00 |
| 22.05.2023 | 269,40 | 271,00 | 267,00 | 269,80 | 0,15% | 2.198,00 |
| 19.05.2023 | 275,80 | 275,80 | 268,60 | 269,40 | -0,59% | 1.926,00 |
| 18.05.2023 | 269,00 | 274,00 | 269,00 | 271,00 | 0,37% | 734,00 |
| 17.05.2023 | 260,20 | 270,80 | 260,00 | 270,00 | 3,85% | 2.133,00 |
| 16.05.2023 | 264,20 | 265,80 | 251,60 | 260,00 | -1,81% | 3.217,00 |
| 15.05.2023 | 268,00 | 269,60 | 264,40 | 264,80 | -1,19% | 1.514,00 |
| 12.05.2023 | 263,00 | 268,00 | 263,00 | 268,00 | 2,06% | 1.375,00 |
| 11.05.2023 | 263,40 | 265,80 | 261,40 | 262,60 | -0,38% | 1.615,00 |
| 10.05.2023 | 266,00 | 267,00 | 260,80 | 263,60 | -0,60% | 1.977,00 |
| 09.05.2023 | 262,00 | 265,20 | 260,80 | 265,20 | 1,53% | 2.034,00 |
| 08.05.2023 | 264,40 | 265,40 | 258,20 | 261,20 | -0,61% | 2.779,00 |
| 05.05.2023 | 259,60 | 264,20 | 259,00 | 262,80 | 1,08% | 1.378,00 |
| 04.05.2023 | 265,00 | 266,40 | 259,20 | 260,00 | -1,89% | 1.933,00 |
| 03.05.2023 | 268,00 | 270,40 | 265,00 | 265,00 | -0,67% | 1.458,00 |
| 02.05.2023 | 270,40 | 272,80 | 265,20 | 266,80 | -1,77% | 1.804,00 |
| 28.04.2023 | 266,20 | 271,80 | 265,80 | 271,60 | 1,80% | 1.088,00 |
| 27.04.2023 | 261,80 | 267,00 | 256,00 | 266,80 | 2,38% | 2.017,00 |
| 26.04.2023 | 270,60 | 270,60 | 260,40 | 260,60 | -3,48% | 2.237,00 |
| 25.04.2023 | 272,00 | 275,00 | 270,00 | 270,00 | -0,95% | 1.147,00 |
| 24.04.2023 | 272,80 | 274,00 | 271,40 | 272,60 | -0,29% | 1.509,00 |
| 21.04.2023 | 271,80 | 275,00 | 271,00 | 273,40 | 0,74% | 1.024,00 |
| 20.04.2023 | 270,00 | 274,40 | 268,40 | 271,40 | 0,00% | 1.959,00 |
| 19.04.2023 | 271,60 | 273,80 | 269,40 | 271,40 | -0,29% | 677,00 |
| 18.04.2023 | 269,60 | 272,40 | 268,80 | 272,20 | 0,81% | 2.274,00 |
| 17.04.2023 | 267,40 | 270,00 | 265,60 | 270,00 | 1,50% | 1.428,00 |
| 14.04.2023 | 263,80 | 267,20 | 262,80 | 266,00 | 0,68% | 2.229,00 |
| 13.04.2023 | 263,60 | 264,80 | 259,00 | 264,20 | 0,15% | 1.177,00 |
| 12.04.2023 | 268,60 | 271,20 | 263,80 | 263,80 | -2,01% | 1.511,00 |
| 11.04.2023 | 266,20 | 270,40 | 266,20 | 269,20 | 1,82% | 2.196,00 |
| 06.04.2023 | 265,00 | 266,00 | 261,00 | 264,40 | -0,23% | 1.877,00 |
| 05.04.2023 | 269,80 | 270,00 | 264,60 | 265,00 | -1,56% | 1.013,00 |
| 04.04.2023 | 274,00 | 274,40 | 269,00 | 269,20 | -1,32% | 1.888,00 |
| 03.04.2023 | 273,60 | 273,80 | 269,80 | 272,80 | 0,63% | 3.717,00 |
| 31.03.2023 | 261,25 | 271,40 | 261,10 | 271,10 | 3,69% | 1.404,00 |
| 30.03.2023 | 262,85 | 263,40 | 260,60 | 261,45 | 0,08% | 1.623,00 |
| 29.03.2023 | 261,10 | 261,70 | 259,20 | 261,25 | 1,02% | 2.237,00 |
| 28.03.2023 | 261,00 | 261,70 | 258,45 | 258,60 | -0,73% | 2.595,00 |
| 27.03.2023 | 263,25 | 265,30 | 260,50 | 260,50 | -1,14% | 2.163,00 |
| 24.03.2023 | 262,65 | 264,30 | 261,70 | 263,50 | 0,17% | 1.440,00 |
| 23.03.2023 | 261,00 | 264,00 | 258,55 | 263,05 | 0,52% | 3.642,00 |
| 22.03.2023 | 269,15 | 269,30 | 260,35 | 261,70 | -2,95% | 2.248,00 |
| 21.03.2023 | 270,55 | 271,75 | 267,30 | 269,65 | 0,13% | 1.976,00 |
| 20.03.2023 | 268,95 | 270,90 | 267,25 | 269,30 | -0,52% | 1.282,00 |
| 17.03.2023 | 269,55 | 272,55 | 268,25 | 270,70 | 0,13% | 1.286,00 |
| 16.03.2023 | 270,65 | 272,00 | 268,90 | 270,35 | -0,24% | 1.135,00 |
| 15.03.2023 | 268,50 | 272,20 | 263,60 | 271,00 | 1,84% | 2.655,00 |
| 14.03.2023 | 269,05 | 272,05 | 262,40 | 266,10 | -0,76% | 2.221,00 |
| 13.03.2023 | 271,65 | 273,00 | 264,50 | 268,15 | -0,37% | 3.611,00 |
| 10.03.2023 | 272,15 | 273,40 | 267,00 | 269,15 | -1,21% | 2.084,00 |
| 09.03.2023 | 276,80 | 277,95 | 272,45 | 272,45 | -1,23% | 1.225,00 |
| 08.03.2023 | 274,50 | 276,00 | 273,65 | 275,85 | -0,13% | 1.159,00 |
| 07.03.2023 | 279,50 | 281,50 | 275,55 | 276,20 | -1,07% | 1.704,00 |
| 06.03.2023 | 281,95 | 284,95 | 278,20 | 279,20 | -0,52% | 3.705,00 |
| 03.03.2023 | 275,05 | 280,65 | 275,05 | 280,65 | 1,17% | 1.033,00 |
| 02.03.2023 | 272,80 | 277,40 | 270,60 | 277,40 | 1,70% | 1.674,00 |
| 01.03.2023 | 280,65 | 280,65 | 270,75 | 272,75 | -2,78% | 2.497,00 |
| 28.02.2023 | 280,45 | 281,80 | 278,00 | 280,55 | 0,70% | 1.104,00 |
| 27.02.2023 | 280,20 | 283,50 | 278,40 | 278,60 | -0,82% | 1.787,00 |
| 24.02.2023 | 282,75 | 282,80 | 278,30 | 280,90 | -0,21% | 1.856,00 |
| 23.02.2023 | 281,50 | 282,10 | 278,60 | 281,50 | 0,70% | 2.944,00 |
| 22.02.2023 | 277,05 | 282,40 | 277,05 | 279,55 | 0,67% | 4.149,00 |
| 21.02.2023 | 297,95 | 298,20 | 277,20 | 277,70 | -6,77% | 6.061,00 |
| 20.02.2023 | 298,40 | 299,00 | 296,60 | 297,85 | 0,17% | 1.398,00 |
| 17.02.2023 | 300,45 | 301,35 | 294,00 | 297,35 | -1,15% | 676,00 |
| 16.02.2023 | 298,90 | 302,25 | 295,35 | 300,80 | 0,23% | 2.138,00 |
| 15.02.2023 | 295,65 | 300,65 | 294,95 | 300,10 | 1,21% | 1.365,00 |
| 14.02.2023 | 301,50 | 301,80 | 295,00 | 296,50 | -1,54% | 1.655,00 |
| 13.02.2023 | 298,40 | 301,15 | 295,70 | 301,15 | 1,74% | 3.376,00 |
| 10.02.2023 | 295,10 | 296,60 | 292,90 | 296,00 | 0,73% | 1.030,00 |
| 09.02.2023 | 300,90 | 301,10 | 293,50 | 293,85 | -2,02% | 1.271,00 |
| 08.02.2023 | 303,25 | 303,25 | 298,50 | 299,90 | -0,25% | 636,00 |
| 07.02.2023 | 305,90 | 308,50 | 300,00 | 300,65 | -2,07% | 634,00 |
| 06.02.2023 | 307,25 | 308,20 | 304,80 | 307,00 | 0,10% | 588,00 |
| 03.02.2023 | 311,10 | 312,25 | 305,80 | 306,70 | -1,29% | 2.016,00 |
| 02.02.2023 | 298,10 | 312,05 | 297,45 | 310,70 | 4,17% | 2.897,00 |
| 01.02.2023 | 298,30 | 300,00 | 291,45 | 298,25 | 0,08% | 1.276,00 |
| 31.01.2023 | 290,45 | 298,00 | 288,60 | 298,00 | 2,85% | 921,00 |
| 30.01.2023 | 292,70 | 292,70 | 287,75 | 289,75 | -0,97% | 1.427,00 |
| 27.01.2023 | 288,90 | 292,60 | 286,60 | 292,60 | 1,61% | 870,00 |
| 26.01.2023 | 291,90 | 292,00 | 287,00 | 287,95 | -0,79% | 851,00 |
| 25.01.2023 | 291,50 | 292,25 | 286,75 | 290,25 | -0,60% | 1.069,00 |
| 24.01.2023 | 290,30 | 292,00 | 288,85 | 292,00 | 0,62% | 2.266,00 |
| 23.01.2023 | 292,50 | 292,50 | 286,95 | 290,20 | 0,26% | 2.051,00 |
| 20.01.2023 | 288,35 | 289,45 | 284,60 | 289,45 | 0,80% | 1.615,00 |
| 19.01.2023 | 298,25 | 298,60 | 287,15 | 287,15 | -4,16% | 2.198,00 |
| 18.01.2023 | 303,25 | 306,60 | 299,60 | 299,60 | -1,25% | 918,00 |
| 17.01.2023 | 306,55 | 309,45 | 303,40 | 303,40 | -1,03% | 1.992,00 |
| 16.01.2023 | 307,15 | 307,25 | 304,20 | 306,55 | 0,57% | 1.213,00 |
| 13.01.2023 | 303,95 | 307,15 | 301,55 | 304,80 | 0,35% | 1.013,00 |
| 12.01.2023 | 305,00 | 307,50 | 302,90 | 303,75 | -0,44% | 1.346,00 |
| 11.01.2023 | 299,10 | 305,60 | 297,75 | 305,10 | 2,23% | 1.128,00 |
| 10.01.2023 | 296,95 | 298,45 | 292,75 | 298,45 | 0,71% | 998,00 |
| 09.01.2023 | 299,45 | 300,00 | 295,95 | 296,35 | -0,72% | 1.760,00 |
| 06.01.2023 | 300,10 | 302,40 | 293,30 | 298,50 | -0,53% | 1.887,00 |