315,475€
-0,02%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
Ask:
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 317,65 | 320,40 | 314,90 | 315,55 | -0,21% | 1.382,00 |
| 11.11.2026 | 314,70 | 316,20 | 309,70 | 316,20 | 0,67% | 965,00 |
| 10.11.2026 | 316,50 | 319,00 | 311,00 | 314,10 | -0,99% | 1.693,00 |
| 09.11.2026 | 309,65 | 317,35 | 308,40 | 317,25 | 2,94% | 1.312,00 |
| 06.11.2026 | 307,90 | 311,85 | 303,95 | 308,20 | -1,12% | 2.566,00 |
| 05.11.2026 | 318,25 | 322,60 | 310,00 | 311,70 | -0,95% | 1.901,00 |
| 04.11.2026 | 297,75 | 315,10 | 297,05 | 314,70 | 6,03% | 3.485,00 |
| 03.11.2026 | 302,15 | 304,65 | 295,20 | 296,80 | -2,27% | 2.123,00 |
| 02.11.2026 | 295,55 | 304,00 | 293,40 | 303,70 | 2,74% | 2.392,00 |
| 30.10.2026 | 295,50 | 299,00 | 294,15 | 295,60 | 0,54% | 2.660,00 |
| 29.10.2026 | 288,30 | 294,90 | 286,05 | 294,00 | 3,16% | 2.825,00 |
| 28.10.2026 | 284,70 | 288,40 | 283,45 | 285,00 | -0,54% | 2.144,00 |
| 27.10.2026 | 286,15 | 287,95 | 284,30 | 286,55 | 0,44% | 1.117,00 |
| 26.10.2026 | 286,10 | 287,50 | 283,75 | 285,30 | -0,05% | 1.723,00 |
| 23.10.2026 | 291,60 | 291,70 | 284,10 | 285,45 | -2,18% | 1.165,00 |
| 22.10.2026 | 278,75 | 292,45 | 278,50 | 291,80 | 4,40% | 2.878,00 |
| 21.10.2026 | 281,10 | 281,90 | 278,70 | 279,50 | -0,46% | 1.097,00 |
| 20.10.2026 | 275,70 | 282,75 | 275,70 | 280,80 | 1,91% | 1.299,00 |
| 19.10.2026 | 275,90 | 277,25 | 273,15 | 275,55 | 0,27% | 913,00 |
| 16.10.2026 | 274,35 | 279,20 | 274,10 | 274,80 | 0,97% | 1.930,00 |
| 15.10.2026 | 262,75 | 275,60 | 262,65 | 272,15 | 2,89% | 6.525,00 |
| 14.10.2026 | 262,95 | 265,45 | 260,75 | 264,50 | 0,59% | 1.662,00 |
| 13.10.2026 | 261,15 | 264,45 | 260,45 | 262,95 | 0,65% | 1.034,00 |
| 12.10.2026 | 260,55 | 261,90 | 258,85 | 261,25 | 0,29% | 1.274,00 |
| 09.10.2026 | 263,35 | 265,00 | 259,45 | 260,50 | -0,99% | 1.046,00 |
| 08.10.2026 | 254,65 | 263,10 | 252,85 | 263,10 | 3,34% | 2.008,00 |
| 07.10.2026 | 256,30 | 257,00 | 254,00 | 254,60 | 0,08% | 895,00 |
| 06.10.2026 | 252,15 | 254,45 | 250,05 | 254,40 | 1,50% | 2.541,00 |
| 05.10.2026 | 253,35 | 254,45 | 249,95 | 250,65 | -0,40% | 2.327,00 |
| 02.10.2026 | 252,65 | 255,35 | 249,80 | 251,65 | -0,06% | 1.087,00 |
| 01.10.2026 | 252,80 | 253,20 | 245,80 | 251,80 | -0,02% | 1.812,00 |
| 30.09.2026 | 255,45 | 256,15 | 250,70 | 251,85 | -1,04% | 2.068,00 |
| 29.09.2026 | 255,05 | 257,35 | 254,15 | 254,50 | -0,39% | 1.074,00 |
| 28.09.2026 | 257,65 | 258,50 | 255,05 | 255,50 | -0,68% | 1.080,00 |
| 25.09.2026 | 257,05 | 260,55 | 256,00 | 257,25 | 0,21% | 1.653,00 |
| 24.09.2026 | 260,35 | 262,55 | 256,25 | 256,70 | -1,67% | 1.085,00 |
| 23.09.2026 | 268,15 | 269,00 | 261,05 | 261,05 | -2,41% | 1.574,00 |
| 22.09.2026 | 260,60 | 267,50 | 259,35 | 267,50 | 2,98% | 1.579,00 |
| 21.09.2026 | 261,45 | 263,95 | 258,20 | 259,75 | -0,63% | 2.025,00 |
| 18.09.2026 | 265,20 | 265,25 | 260,65 | 261,40 | -1,12% | 1.970,00 |
| 17.09.2026 | 266,90 | 268,35 | 264,35 | 264,35 | -0,13% | 1.439,00 |
| 16.09.2026 | 264,40 | 267,10 | 263,85 | 264,70 | -0,11% | 623,00 |
| 15.09.2026 | 269,75 | 270,10 | 264,90 | 265,00 | -1,92% | 2.276,00 |
| 14.09.2026 | 266,05 | 270,40 | 266,05 | 270,20 | 1,48% | 1.935,00 |
| 11.09.2026 | 264,70 | 267,55 | 263,45 | 266,25 | 1,25% | 1.652,00 |
| 10.09.2026 | 267,10 | 268,65 | 262,50 | 262,95 | -1,70% | 978,00 |
| 09.09.2026 | 269,45 | 270,55 | 266,30 | 267,50 | -0,85% | 1.707,00 |
| 08.09.2026 | 275,75 | 276,55 | 269,80 | 269,80 | -1,64% | 1.431,00 |
| 07.09.2026 | 274,55 | 276,25 | 274,20 | 274,30 | -0,92% | 998,00 |
| 04.09.2026 | 272,60 | 277,00 | 272,05 | 276,85 | 1,04% | 1.804,00 |
| 03.09.2026 | 272,30 | 275,25 | 270,95 | 274,00 | -0,36% | 1.180,00 |
| 02.09.2026 | 275,55 | 279,50 | 275,00 | 275,00 | -0,33% | 2.371,00 |
| 01.09.2026 | 282,45 | 283,85 | 275,50 | 275,90 | -2,27% | 2.093,00 |
| 31.08.2026 | 283,60 | 286,00 | 281,05 | 282,30 | -0,34% | 1.642,00 |
| 28.08.2026 | 281,75 | 284,30 | 281,75 | 283,25 | 0,50% | 891,00 |
| 27.08.2026 | 286,80 | 287,55 | 281,45 | 281,85 | -2,02% | 1.710,00 |
| 26.08.2026 | 290,40 | 290,60 | 287,50 | 287,65 | -0,45% | 2.451,00 |
| 25.08.2026 | 289,45 | 291,75 | 285,95 | 288,95 | 0,07% | 1.046,00 |
| 24.08.2026 | 287,90 | 293,00 | 286,40 | 288,75 | 0,64% | 1.236,00 |
| 21.08.2026 | 287,05 | 289,65 | 285,90 | 286,90 | 0,05% | 880,00 |
| 20.08.2026 | 293,95 | 294,85 | 283,95 | 286,75 | -3,03% | 1.574,00 |
| 19.08.2026 | 292,50 | 300,35 | 287,20 | 295,70 | 0,92% | 2.554,00 |
| 18.08.2026 | 294,10 | 301,05 | 286,50 | 293,00 | 0,24% | 2.536,00 |
| 17.08.2026 | 291,50 | 293,15 | 287,60 | 292,30 | 0,14% | 2.353,00 |
| 14.08.2026 | 296,60 | 297,25 | 290,10 | 291,90 | -1,27% | 994,00 |
| 13.08.2026 | 298,40 | 301,10 | 295,05 | 295,65 | -0,95% | 940,00 |
| 12.08.2026 | 306,60 | 308,35 | 297,55 | 298,50 | -3,05% | 1.031,00 |
| 11.08.2026 | 303,95 | 310,00 | 302,65 | 307,90 | 1,87% | 1.000,00 |
| 10.08.2026 | 307,25 | 308,00 | 301,45 | 302,25 | -1,29% | 974,00 |
| 07.08.2026 | 303,95 | 308,00 | 302,35 | 306,20 | 1,42% | 1.700,00 |
| 06.08.2026 | 307,35 | 308,65 | 301,60 | 301,90 | -1,45% | 1.169,00 |
| 05.08.2026 | 302,30 | 306,35 | 301,85 | 306,35 | 1,01% | 812,00 |
| 04.08.2026 | 295,30 | 304,00 | 293,95 | 303,30 | 4,08% | 1.281,00 |
| 03.08.2026 | 288,60 | 297,00 | 288,55 | 291,40 | 1,23% | 1.125,00 |
| 31.07.2026 | 289,50 | 292,30 | 287,25 | 287,85 | -0,14% | 585,00 |
| 30.07.2026 | 295,10 | 296,80 | 287,20 | 288,25 | -2,25% | 1.800,00 |
| 29.07.2026 | 302,05 | 304,60 | 294,90 | 294,90 | -2,33% | 1.030,00 |
| 28.07.2026 | 295,10 | 306,25 | 295,10 | 301,95 | 1,86% | 1.187,00 |
| 27.07.2026 | 294,90 | 299,35 | 293,00 | 296,45 | 1,84% | 997,00 |
| 24.07.2026 | 284,45 | 291,10 | 284,45 | 291,10 | 1,87% | 784,00 |
| 23.07.2026 | 289,00 | 292,15 | 283,95 | 285,75 | -1,64% | 964,00 |
| 22.07.2026 | 291,20 | 294,85 | 288,75 | 290,50 | 0,40% | 1.291,00 |
| 21.07.2026 | 291,25 | 293,00 | 287,45 | 289,35 | -0,89% | 648,00 |
| 20.07.2026 | 298,70 | 298,95 | 291,00 | 291,95 | -2,21% | 743,00 |
| 17.07.2026 | 304,50 | 309,70 | 298,55 | 298,55 | -1,26% | 1.204,00 |
| 16.07.2026 | 297,35 | 305,30 | 296,65 | 302,35 | 1,66% | 771,00 |
| 15.07.2026 | 294,05 | 302,95 | 293,80 | 297,40 | 0,24% | 1.961,00 |
| 14.07.2026 | 295,00 | 298,85 | 293,35 | 296,70 | 0,30% | 1.789,00 |
| 13.07.2026 | 298,95 | 302,10 | 294,75 | 295,80 | -1,69% | 1.029,00 |
| 10.07.2026 | 294,55 | 301,00 | 294,55 | 300,90 | 1,16% | 856,00 |
| 09.07.2026 | 294,20 | 297,45 | 292,50 | 297,45 | 1,02% | 995,00 |
| 08.07.2026 | 300,75 | 301,45 | 290,55 | 294,45 | -2,58% | 1.758,00 |
| 07.07.2026 | 308,10 | 309,70 | 301,80 | 302,25 | -1,55% | 1.352,00 |
| 06.07.2026 | 312,35 | 313,55 | 303,00 | 307,00 | -1,24% | 1.364,00 |
| 03.07.2026 | 313,25 | 313,25 | 310,55 | 310,85 | -0,69% | 1.642,00 |
| 02.07.2026 | 309,00 | 313,00 | 304,70 | 313,00 | 1,43% | 1.068,00 |
| 01.07.2026 | 307,50 | 313,25 | 307,45 | 308,60 | -0,31% | 1.255,00 |
| 30.06.2026 | 307,25 | 309,55 | 304,70 | 309,55 | 1,19% | 2.169,00 |
| 29.06.2026 | 307,95 | 307,95 | 303,15 | 305,90 | 0,23% | 1.137,00 |
| 26.06.2026 | 301,60 | 307,85 | 301,00 | 305,20 | 1,29% | 1.345,00 |