218,475€
-0,08%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 217,75 | 218,68 | 217,75 | 218,48 | -0,08% | - |
| 23.04.2024 | 217,02 | 218,77 | 215,55 | 218,65 | 1,10% | 60,00 |
| 22.04.2024 | 215,88 | 218,60 | 215,43 | 216,27 | 0,09% | - |
| 19.04.2024 | 214,98 | 217,48 | 212,10 | 216,08 | 0,56% | - |
| 18.04.2024 | 214,75 | 218,08 | 213,80 | 214,88 | 0,20% | 5,00 |
| 17.04.2024 | 215,23 | 216,25 | 213,70 | 214,45 | -0,65% | 6,00 |
| 16.04.2024 | 215,70 | 217,70 | 213,77 | 215,85 | -0,36% | - |
| 15.04.2024 | 216,77 | 220,70 | 215,80 | 216,63 | -0,52% | 18,00 |
| 12.04.2024 | 219,50 | 221,23 | 216,90 | 217,75 | -1,06% | - |
| 11.04.2024 | 220,73 | 223,18 | 217,77 | 220,08 | -0,14% | - |
| 10.04.2024 | 225,10 | 226,75 | 219,02 | 220,38 | -1,82% | - |
| 09.04.2024 | 223,85 | 225,52 | 221,93 | 224,45 | 0,44% | - |
| 08.04.2024 | 219,85 | 223,55 | 219,63 | 223,48 | 1,23% | 8,00 |
| 05.04.2024 | 220,40 | 222,10 | 219,63 | 220,75 | 0,50% | 35,00 |
| 04.04.2024 | 221,98 | 225,48 | 219,30 | 219,65 | -1,54% | 30,00 |
| 03.04.2024 | 226,98 | 226,98 | 221,05 | 223,08 | -1,53% | - |
| 02.04.2024 | 230,70 | 242,00 | 225,85 | 226,55 | -4,17% | 43,00 |
| 28.03.2024 | 234,02 | 236,63 | 232,15 | 236,40 | 0,74% | - |
| 27.03.2024 | 232,52 | 234,83 | 230,20 | 234,68 | 1,04% | - |
| 26.03.2024 | 234,23 | 236,25 | 232,05 | 232,25 | -0,84% | - |
| 25.03.2024 | 237,83 | 239,63 | 234,08 | 234,23 | -1,60% | 15,00 |
| 22.03.2024 | 239,90 | 242,40 | 237,98 | 238,02 | -0,95% | 14,00 |
| 21.03.2024 | 230,70 | 240,70 | 230,70 | 240,30 | 4,26% | - |
| 20.03.2024 | 228,27 | 231,30 | 228,00 | 230,48 | 1,07% | - |
| 19.03.2024 | 224,30 | 228,68 | 223,90 | 228,02 | 1,60% | - |
| 18.03.2024 | 224,60 | 226,20 | 223,25 | 224,43 | 0,03% | - |
| 15.03.2024 | 224,65 | 227,08 | 222,73 | 224,35 | -0,22% | 6,00 |
| 14.03.2024 | 226,00 | 227,13 | 222,88 | 224,85 | -0,56% | - |
| 13.03.2024 | 222,30 | 226,77 | 222,30 | 226,13 | 1,55% | 20,00 |
| 12.03.2024 | 220,45 | 223,93 | 219,93 | 222,68 | 0,87% | 15,00 |
| 11.03.2024 | 221,08 | 222,45 | 218,85 | 220,75 | -0,32% | - |
| 08.03.2024 | 220,77 | 222,68 | 219,68 | 221,45 | 0,24% | 10,00 |
| 07.03.2024 | 221,23 | 223,70 | 219,52 | 220,93 | -0,29% | - |
| 06.03.2024 | 221,88 | 222,60 | 220,13 | 221,58 | -0,23% | - |
| 05.03.2024 | 222,80 | 223,85 | 221,02 | 222,08 | -0,17% | - |
| 04.03.2024 | 225,58 | 226,63 | 222,10 | 222,45 | -1,55% | 120,00 |
| 01.03.2024 | 222,43 | 226,15 | 221,68 | 225,95 | 1,44% | 32,00 |
| 29.02.2024 | 220,38 | 223,35 | 219,27 | 222,75 | 1,34% | 20,00 |
| 28.02.2024 | 217,55 | 222,73 | 215,85 | 219,80 | 1,21% | - |
| 27.02.2024 | 213,52 | 220,70 | 205,40 | 217,18 | 1,73% | 124,00 |
| 26.02.2024 | 214,58 | 215,85 | 213,00 | 213,48 | -0,56% | 74,00 |
| 23.02.2024 | 212,55 | 215,38 | 212,43 | 214,68 | 0,57% | 20,00 |
| 22.02.2024 | 209,70 | 213,70 | 209,18 | 213,45 | 1,26% | 2,00 |
| 21.02.2024 | 208,23 | 210,88 | 207,77 | 210,80 | 1,12% | 5,00 |
| 20.02.2024 | 211,70 | 212,00 | 204,83 | 208,48 | -1,52% | 23,00 |
| 19.02.2024 | 210,18 | 212,00 | 210,02 | 211,70 | 0,79% | 15,00 |
| 16.02.2024 | 211,95 | 212,75 | 209,70 | 210,05 | -1,05% | - |
| 15.02.2024 | 211,73 | 212,77 | 209,85 | 212,27 | 0,20% | - |
| 14.02.2024 | 210,55 | 212,08 | 207,93 | 211,85 | 0,55% | - |
| 13.02.2024 | 212,98 | 213,52 | 208,48 | 210,70 | -1,14% | 110,00 |
| 12.02.2024 | 205,90 | 214,40 | 205,25 | 213,13 | 3,56% | 159,00 |
| 09.02.2024 | 205,15 | 206,10 | 203,10 | 205,80 | 0,82% | 70,00 |
| 08.02.2024 | 205,70 | 207,85 | 203,52 | 204,13 | -0,75% | - |
| 07.02.2024 | 202,52 | 206,38 | 201,75 | 205,68 | 1,48% | 13,00 |
| 06.02.2024 | 201,68 | 204,77 | 201,18 | 202,68 | -0,25% | - |
| 05.02.2024 | 204,88 | 204,88 | 200,41 | 203,18 | -0,40% | 84,00 |
| 02.02.2024 | 202,58 | 204,73 | 196,93 | 204,00 | 0,78% | - |
| 01.02.2024 | 197,44 | 202,88 | 196,31 | 202,43 | 2,69% | - |
| 31.01.2024 | 198,23 | 199,56 | 195,78 | 197,12 | -0,31% | - |
| 30.01.2024 | 195,53 | 199,50 | 193,64 | 197,73 | 1,07% | 30,00 |
| 29.01.2024 | 195,35 | 196,79 | 193,92 | 195,63 | 0,20% | - |
| 26.01.2024 | 195,53 | 196,42 | 194,11 | 195,23 | -0,18% | - |
| 25.01.2024 | 193,07 | 195,92 | 190,35 | 195,59 | 1,00% | 4,00 |
| 24.01.2024 | 197,89 | 197,95 | 192,63 | 193,65 | -2,07% | - |
| 23.01.2024 | 201,52 | 201,98 | 197,16 | 197,74 | -2,27% | - |
| 22.01.2024 | 201,90 | 202,93 | 198,67 | 202,33 | 0,20% | - |
| 19.01.2024 | 200,65 | 203,43 | 199,53 | 201,93 | 0,52% | - |
| 18.01.2024 | 200,05 | 202,90 | 198,81 | 200,89 | 0,18% | 10,00 |
| 17.01.2024 | 203,18 | 203,50 | 199,14 | 200,54 | -1,09% | 50,00 |
| 16.01.2024 | 200,19 | 202,93 | 199,74 | 202,75 | 1,28% | 50,00 |
| 15.01.2024 | 199,95 | 200,97 | 199,31 | 200,19 | 0,51% | - |
| 12.01.2024 | 200,65 | 201,30 | 198,88 | 199,17 | -0,80% | - |
| 11.01.2024 | 200,69 | 201,75 | 198,52 | 200,78 | 0,04% | - |
| 10.01.2024 | 197,93 | 201,68 | 197,90 | 200,70 | 1,13% | - |
| 09.01.2024 | 198,62 | 198,99 | 196,72 | 198,46 | 0,14% | 7,00 |
| 08.01.2024 | 193,80 | 198,68 | 193,14 | 198,17 | 1,95% | - |
| 05.01.2024 | 193,03 | 195,13 | 191,65 | 194,38 | 0,58% | 20,00 |
| 04.01.2024 | 194,60 | 195,30 | 192,78 | 193,25 | -0,67% | 15,00 |
| 03.01.2024 | 199,59 | 200,94 | 194,12 | 194,56 | -2,63% | 10,00 |
| 02.01.2024 | 201,34 | 203,05 | 199,63 | 199,81 | -0,76% | - |
| 29.12.2023 | 201,52 | 201,88 | 200,98 | 201,34 | -0,11% | - |
| 28.12.2023 | 200,66 | 201,85 | 199,79 | 201,55 | 0,49% | - |
| 27.12.2023 | 202,48 | 202,48 | 199,72 | 200,58 | -0,96% | 98,00 |
| 22.12.2023 | 202,58 | 203,90 | 201,77 | 202,52 | -0,22% | - |
| 21.12.2023 | 202,08 | 204,02 | 201,80 | 202,98 | 0,02% | - |
| 20.12.2023 | 204,93 | 205,08 | 202,13 | 202,93 | -0,77% | 35,00 |
| 19.12.2023 | 205,10 | 206,27 | 204,35 | 204,50 | -0,17% | 53,00 |
| 18.12.2023 | 207,43 | 207,50 | 204,80 | 204,85 | -1,12% | 40,00 |
| 15.12.2023 | 205,20 | 208,13 | 204,98 | 207,18 | 1,10% | 110,00 |
| 14.12.2023 | 198,13 | 206,20 | 197,17 | 204,93 | 3,38% | 89,00 |
| 13.12.2023 | 193,35 | 198,25 | 191,02 | 198,22 | 2,40% | 20,00 |
| 12.12.2023 | 191,82 | 193,60 | 190,67 | 193,57 | 0,96% | 1,00 |
| 11.12.2023 | 192,63 | 194,60 | 191,67 | 191,72 | -0,68% | 16,00 |
| 08.12.2023 | 191,80 | 193,89 | 191,72 | 193,03 | 0,26% | 2,00 |
| 07.12.2023 | 193,90 | 195,52 | 191,93 | 192,52 | -0,48% | - |
| 06.12.2023 | 190,59 | 194,36 | 190,50 | 193,45 | 1,39% | - |
| 05.12.2023 | 191,07 | 192,29 | 188,90 | 190,79 | -0,26% | 20,00 |
| 04.12.2023 | 187,46 | 193,00 | 186,99 | 191,28 | 2,14% | 100,00 |
| 01.12.2023 | 182,26 | 187,90 | 181,58 | 187,27 | 2,82% | - |
| 30.11.2023 | 182,28 | 184,86 | 180,16 | 182,14 | -0,21% | 4,00 |