368,425€
-1,77%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 375,15 | 379,80 | 367,80 | 367,90 | -1,91% | 5.227,00 |
| 20.02.2025 | 378,70 | 379,75 | 373,25 | 375,05 | -1,09% | 1.670,00 |
| 19.02.2025 | 385,30 | 387,95 | 377,60 | 379,20 | -1,77% | 2.302,00 |
| 18.02.2025 | 393,20 | 395,40 | 383,20 | 386,05 | -1,82% | 2.581,00 |
| 17.02.2025 | 392,15 | 395,15 | 390,05 | 393,20 | 0,91% | 966,00 |
| 14.02.2025 | 393,40 | 396,50 | 389,65 | 389,65 | -1,37% | 1.065,00 |
| 13.02.2025 | 390,30 | 395,05 | 388,55 | 395,05 | 0,86% | 1.418,00 |
| 12.02.2025 | 402,95 | 402,95 | 388,45 | 391,70 | -2,34% | 1.493,00 |
| 11.02.2025 | 399,35 | 402,70 | 398,55 | 401,10 | 0,20% | 1.120,00 |
| 10.02.2025 | 396,60 | 401,40 | 395,05 | 400,30 | 1,34% | 1.446,00 |
| 07.02.2025 | 399,10 | 401,35 | 393,90 | 395,00 | -0,97% | 2.029,00 |
| 06.02.2025 | 401,10 | 402,00 | 397,75 | 398,85 | 0,31% | 1.009,00 |
| 05.02.2025 | 396,40 | 400,20 | 392,50 | 397,60 | 0,24% | 605,00 |
| 04.02.2025 | 396,05 | 398,00 | 392,05 | 396,65 | -0,51% | 995,00 |
| 03.02.2025 | 395,05 | 399,55 | 390,75 | 398,70 | 0,72% | 2.022,00 |
| 31.01.2025 | 400,95 | 402,95 | 395,85 | 395,85 | -0,39% | 902,00 |
| 30.01.2025 | 396,20 | 402,00 | 395,05 | 397,40 | -0,01% | 2.326,00 |
| 29.01.2025 | 400,60 | 405,75 | 396,10 | 397,45 | -1,12% | 569,00 |
| 28.01.2025 | 406,10 | 409,00 | 400,90 | 401,95 | -0,75% | 2.157,00 |
| 27.01.2025 | 393,00 | 405,90 | 390,05 | 405,00 | 2,47% | 2.737,00 |
| 24.01.2025 | 397,40 | 397,55 | 391,65 | 395,25 | -0,45% | 817,00 |
| 23.01.2025 | 395,35 | 397,55 | 393,00 | 397,05 | 0,86% | 769,00 |
| 22.01.2025 | 403,45 | 403,45 | 392,90 | 393,65 | -2,21% | 1.183,00 |
| 21.01.2025 | 397,90 | 402,55 | 395,95 | 402,55 | 2,46% | 988,00 |
| 20.01.2025 | 394,80 | 397,10 | 392,90 | 392,90 | -1,64% | 203,00 |
| 17.01.2025 | 398,60 | 400,65 | 397,05 | 399,45 | 0,90% | 110,00 |
| 16.01.2025 | 396,65 | 397,15 | 393,50 | 395,90 | 1,09% | 1.115,00 |
| 15.01.2025 | 381,65 | 393,50 | 379,50 | 391,65 | 2,88% | 599,00 |
| 14.01.2025 | 383,80 | 383,80 | 380,70 | 380,70 | -0,08% | 577,00 |
| 13.01.2025 | 383,70 | 387,15 | 380,45 | 381,00 | 0,01% | 904,00 |
| 10.01.2025 | 380,80 | 383,50 | 376,70 | 380,95 | 1,51% | 1.602,00 |
| 09.01.2025 | 376,90 | 376,90 | 374,70 | 375,30 | 0,12% | 122,00 |
| 08.01.2025 | 373,40 | 375,45 | 370,35 | 374,85 | 0,67% | 314,00 |
| 07.01.2025 | 375,35 | 375,70 | 372,35 | 372,35 | -1,29% | 189,00 |
| 06.01.2025 | 375,65 | 378,10 | 374,05 | 377,20 | 0,36% | 196,00 |
| 03.01.2025 | 381,30 | 381,30 | 375,40 | 375,85 | -1,12% | 242,00 |
| 02.01.2025 | 378,50 | 380,10 | 376,95 | 380,10 | 1,50% | 257,00 |
| 30.12.2024 | 373,50 | 376,80 | 373,50 | 374,50 | -0,90% | 99,00 |
| 27.12.2024 | 381,35 | 381,35 | 375,60 | 377,90 | 1,00% | 59,00 |
| 23.12.2024 | 374,60 | 378,25 | 372,35 | 374,15 | 0,00% | 133,00 |
| 20.12.2024 | 366,95 | 374,15 | 365,45 | 374,15 | -0,48% | 489,00 |
| 19.12.2024 | 378,10 | 381,10 | 375,20 | 375,95 | -3,76% | 446,00 |
| 18.12.2024 | 386,65 | 390,65 | 386,60 | 390,65 | 0,14% | 136,00 |
| 17.12.2024 | 387,70 | 393,20 | 387,60 | 390,10 | -1,30% | 262,00 |
| 16.12.2024 | 399,80 | 399,80 | 394,90 | 395,25 | -0,79% | 65,00 |
| 13.12.2024 | 398,65 | 398,65 | 395,40 | 398,40 | 0,87% | 418,00 |
| 12.12.2024 | 401,05 | 402,55 | 394,95 | 394,95 | -2,43% | 186,00 |
| 11.12.2024 | 401,80 | 407,30 | 401,00 | 404,80 | -0,22% | 312,00 |
| 10.12.2024 | 406,00 | 408,05 | 401,05 | 405,70 | -0,21% | 586,00 |
| 09.12.2024 | 407,90 | 411,70 | 405,00 | 406,55 | -0,31% | 674,00 |
| 06.12.2024 | 403,90 | 412,10 | 403,65 | 407,80 | 0,84% | 351,00 |
| 05.12.2024 | 404,30 | 405,65 | 404,30 | 404,40 | -0,33% | 33,00 |
| 04.12.2024 | 408,10 | 410,80 | 405,50 | 405,75 | 0,60% | 323,00 |
| 03.12.2024 | 407,35 | 408,60 | 403,35 | 403,35 | -1,28% | 273,00 |
| 02.12.2024 | 408,85 | 411,80 | 405,25 | 408,60 | 0,43% | 671,00 |
| 29.11.2024 | 405,45 | 406,85 | 405,45 | 406,85 | 0,46% | 70,00 |
| 28.11.2024 | 408,80 | 409,25 | 403,00 | 405,00 | 0,07% | 268,00 |
| 27.11.2024 | 406,00 | 408,30 | 404,70 | 404,70 | -0,12% | 207,00 |
| 26.11.2024 | 406,00 | 409,80 | 404,70 | 405,20 | -0,69% | 182,00 |
| 25.11.2024 | 406,30 | 409,85 | 402,10 | 408,00 | 1,81% | 289,00 |
| 22.11.2024 | 392,50 | 400,75 | 392,50 | 400,75 | 3,29% | 191,00 |
| 21.11.2024 | 377,80 | 388,00 | 377,80 | 388,00 | 1,42% | 202,00 |
| 20.11.2024 | 383,15 | 383,20 | 380,85 | 382,55 | -1,02% | 53,00 |
| 19.11.2024 | 389,55 | 389,55 | 379,00 | 386,50 | -1,00% | 301,00 |
| 18.11.2024 | 389,00 | 390,40 | 385,80 | 390,40 | 1,63% | 366,00 |
| 15.11.2024 | 384,20 | 387,15 | 379,55 | 384,15 | -1,20% | 492,00 |
| 14.11.2024 | 390,00 | 391,70 | 384,50 | 388,80 | 0,34% | 551,00 |
| 13.11.2024 | 380,05 | 387,90 | 378,35 | 387,50 | 1,19% | 566,00 |
| 12.11.2024 | 385,90 | 394,20 | 382,90 | 382,95 | -0,67% | 1.112,00 |
| 11.11.2024 | 380,00 | 386,25 | 380,00 | 385,55 | 2,25% | 828,00 |
| 08.11.2024 | 371,95 | 377,05 | 370,50 | 377,05 | 2,49% | 710,00 |
| 07.11.2024 | 362,90 | 367,90 | 361,20 | 367,90 | 2,54% | 489,00 |
| 06.11.2024 | 368,90 | 378,15 | 356,40 | 358,80 | -1,44% | 1.213,00 |
| 05.11.2024 | 363,80 | 365,80 | 363,00 | 364,05 | 0,11% | 193,00 |
| 04.11.2024 | 358,80 | 365,45 | 358,80 | 363,65 | -0,26% | 273,00 |
| 01.11.2024 | 365,10 | 367,05 | 363,00 | 364,60 | 0,79% | 135,00 |
| 31.10.2024 | 361,15 | 362,45 | 361,10 | 361,75 | -0,56% | 135,00 |
| 30.10.2024 | 363,75 | 365,50 | 363,10 | 363,80 | -0,97% | 288,00 |
| 29.10.2024 | 373,70 | 373,70 | 362,70 | 367,35 | -1,32% | 435,00 |
| 28.10.2024 | 369,80 | 374,85 | 369,50 | 372,25 | 0,46% | 183,00 |
| 25.10.2024 | 372,65 | 374,70 | 370,30 | 370,55 | 0,15% | 142,00 |
| 24.10.2024 | 370,05 | 371,55 | 370,00 | 370,00 | -0,40% | 48,00 |
| 23.10.2024 | 373,60 | 375,10 | 371,50 | 371,50 | 0,65% | 188,00 |
| 22.10.2024 | 375,80 | 375,80 | 366,25 | 369,10 | -2,30% | 1.036,00 |
| 21.10.2024 | 383,50 | 384,25 | 377,80 | 377,80 | -0,79% | 510,00 |
| 18.10.2024 | 384,50 | 385,00 | 380,80 | 380,80 | -0,77% | 12,00 |
| 17.10.2024 | 385,65 | 387,30 | 383,75 | 383,75 | 0,33% | 259,00 |
| 16.10.2024 | 381,55 | 382,55 | 380,80 | 382,50 | -0,77% | 307,00 |
| 15.10.2024 | 382,55 | 385,45 | 379,75 | 385,45 | 1,62% | 479,00 |
| 14.10.2024 | 376,20 | 380,00 | 376,20 | 379,30 | 0,76% | 143,00 |
| 11.10.2024 | 375,10 | 377,00 | 372,90 | 376,45 | -0,15% | 232,00 |
| 10.10.2024 | 380,85 | 380,90 | 373,55 | 377,00 | 0,03% | 383,00 |
| 09.10.2024 | 377,70 | 383,00 | 376,65 | 376,90 | 0,11% | 273,00 |
| 08.10.2024 | 373,35 | 376,50 | 370,25 | 376,50 | 1,05% | 179,00 |
| 07.10.2024 | 372,30 | 372,85 | 367,80 | 372,60 | 1,17% | 82,00 |
| 04.10.2024 | 372,85 | 375,45 | 363,90 | 368,30 | -1,30% | 1.025,00 |
| 03.10.2024 | 371,30 | 375,10 | 370,80 | 373,15 | 0,70% | 202,00 |
| 02.10.2024 | 368,75 | 372,20 | 366,35 | 370,55 | 1,40% | 380,00 |
| 01.10.2024 | 363,95 | 365,45 | 363,35 | 365,45 | 1,09% | 550,00 |
| 30.09.2024 | 358,20 | 361,50 | 356,15 | 361,50 | 0,18% | 228,00 |