214,875€
0,34%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 214,80 | 217,83 | 213,75 | 214,93 | 0,36% | 247,00 |
| 17.04.2024 | 215,40 | 216,50 | 213,60 | 214,15 | -0,31% | 130,00 |
| 16.04.2024 | 216,35 | 217,75 | 213,77 | 214,83 | -0,82% | 173,00 |
| 15.04.2024 | 218,58 | 220,90 | 215,80 | 216,60 | -0,63% | 386,00 |
| 12.04.2024 | 219,83 | 222,10 | 216,90 | 217,98 | -0,57% | 173,00 |
| 11.04.2024 | 220,45 | 223,18 | 217,60 | 219,23 | -0,78% | 358,00 |
| 10.04.2024 | 225,25 | 226,85 | 219,10 | 220,95 | -1,81% | 267,00 |
| 09.04.2024 | 223,35 | 225,50 | 221,60 | 225,02 | 0,77% | 167,00 |
| 08.04.2024 | 219,60 | 223,60 | 219,10 | 223,30 | 1,09% | 336,00 |
| 05.04.2024 | 220,02 | 222,45 | 218,65 | 220,90 | 0,53% | 401,00 |
| 04.04.2024 | 222,25 | 225,48 | 219,63 | 219,73 | -1,04% | 116,00 |
| 03.04.2024 | 224,95 | 227,60 | 221,00 | 222,02 | -2,06% | 125,00 |
| 02.04.2024 | 232,85 | 242,00 | 226,13 | 226,70 | -3,93% | 1.665,00 |
| 28.03.2024 | 233,98 | 236,63 | 232,05 | 235,98 | 0,82% | 178,00 |
| 27.03.2024 | 232,85 | 234,27 | 230,65 | 234,05 | 0,76% | 252,00 |
| 26.03.2024 | 234,30 | 236,25 | 232,05 | 232,27 | -0,91% | 214,00 |
| 25.03.2024 | 239,40 | 239,70 | 233,70 | 234,40 | -2,20% | 249,00 |
| 22.03.2024 | 240,70 | 242,40 | 239,15 | 239,68 | -0,42% | 285,00 |
| 21.03.2024 | 230,25 | 241,10 | 230,25 | 240,68 | 4,41% | 261,00 |
| 20.03.2024 | 228,18 | 231,30 | 228,08 | 230,50 | 1,01% | 137,00 |
| 19.03.2024 | 224,30 | 228,40 | 223,90 | 228,20 | 1,85% | 281,00 |
| 18.03.2024 | 224,75 | 226,20 | 223,25 | 224,05 | -0,13% | 485,00 |
| 15.03.2024 | 224,65 | 227,08 | 222,73 | 224,35 | -0,12% | 165,00 |
| 14.03.2024 | 226,40 | 227,35 | 222,85 | 224,63 | -0,70% | 146,00 |
| 13.03.2024 | 222,55 | 226,77 | 222,50 | 226,20 | 1,46% | 120,00 |
| 12.03.2024 | 220,58 | 224,00 | 219,93 | 222,95 | 0,94% | 199,00 |
| 11.03.2024 | 220,90 | 222,45 | 218,93 | 220,88 | -0,21% | 333,00 |
| 08.03.2024 | 220,77 | 222,85 | 219,25 | 221,35 | 0,17% | 189,00 |
| 07.03.2024 | 220,88 | 223,70 | 219,75 | 220,98 | -0,20% | 171,00 |
| 06.03.2024 | 221,77 | 222,75 | 220,13 | 221,43 | -0,20% | 168,00 |
| 05.03.2024 | 222,20 | 224,15 | 221,02 | 221,88 | -0,60% | 136,00 |
| 04.03.2024 | 224,20 | 226,75 | 222,95 | 223,23 | -1,17% | 302,00 |
| 01.03.2024 | 223,00 | 226,15 | 221,35 | 225,88 | 1,29% | 850,00 |
| 29.02.2024 | 220,23 | 223,33 | 218,55 | 223,00 | 1,19% | 234,00 |
| 28.02.2024 | 217,23 | 222,73 | 215,85 | 220,38 | 1,64% | 159,00 |
| 27.02.2024 | 213,35 | 220,70 | 205,40 | 216,83 | 1,69% | 745,00 |
| 26.02.2024 | 215,65 | 215,85 | 212,75 | 213,23 | -0,86% | 253,00 |
| 23.02.2024 | 213,13 | 215,38 | 211,95 | 215,08 | 0,97% | 204,00 |
| 22.02.2024 | 210,63 | 213,70 | 209,18 | 213,00 | 1,14% | 261,00 |
| 21.02.2024 | 207,40 | 210,85 | 207,40 | 210,60 | 1,01% | 155,00 |
| 20.02.2024 | 211,35 | 212,00 | 204,83 | 208,50 | -1,50% | 311,00 |
| 19.02.2024 | 210,60 | 212,95 | 209,35 | 211,68 | 0,58% | 194,00 |
| 16.02.2024 | 211,90 | 212,90 | 209,70 | 210,45 | -0,79% | 191,00 |
| 15.02.2024 | 211,85 | 212,95 | 210,02 | 212,13 | 0,26% | 259,00 |
| 14.02.2024 | 210,33 | 212,00 | 207,93 | 211,58 | 0,46% | 347,00 |
| 13.02.2024 | 211,80 | 214,15 | 208,48 | 210,60 | -1,29% | 335,00 |
| 12.02.2024 | 209,02 | 214,50 | 207,05 | 213,35 | 3,59% | 917,00 |
| 09.02.2024 | 204,40 | 206,08 | 203,10 | 205,95 | 0,71% | 440,00 |
| 08.02.2024 | 205,70 | 207,83 | 203,50 | 204,50 | -0,63% | 254,00 |
| 07.02.2024 | 202,83 | 206,38 | 201,70 | 205,80 | 1,54% | 198,00 |
| 06.02.2024 | 202,68 | 204,77 | 201,18 | 202,68 | -0,22% | 372,00 |
| 05.02.2024 | 203,15 | 204,70 | 200,41 | 203,13 | -0,15% | 221,00 |
| 02.02.2024 | 202,48 | 204,73 | 196,91 | 203,43 | 0,42% | 609,00 |
| 01.02.2024 | 197,22 | 202,88 | 196,30 | 202,58 | 2,82% | 91,00 |
| 31.01.2024 | 198,28 | 199,62 | 195,76 | 197,01 | -0,39% | 208,00 |
| 30.01.2024 | 196,80 | 199,51 | 193,64 | 197,79 | 1,05% | 402,00 |
| 29.01.2024 | 195,24 | 196,78 | 193,93 | 195,73 | 0,22% | 255,00 |
| 26.01.2024 | 195,13 | 196,65 | 194,11 | 195,31 | -0,17% | 106,00 |
| 25.01.2024 | 193,74 | 195,92 | 190,35 | 195,64 | 1,05% | 258,00 |
| 24.01.2024 | 198,60 | 198,60 | 193,55 | 193,61 | -2,06% | 320,00 |
| 23.01.2024 | 200,41 | 201,98 | 197,16 | 197,69 | -2,16% | 138,00 |
| 22.01.2024 | 200,95 | 202,93 | 198,66 | 202,05 | 0,05% | 1.016,00 |
| 19.01.2024 | 200,46 | 203,43 | 199,34 | 201,95 | 0,46% | 187,00 |
| 18.01.2024 | 199,92 | 202,85 | 198,84 | 201,02 | 0,22% | 81,00 |
| 17.01.2024 | 202,30 | 203,30 | 199,14 | 200,58 | -1,10% | 199,00 |
| 16.01.2024 | 201,15 | 202,80 | 199,56 | 202,80 | 1,31% | 190,00 |
| 15.01.2024 | 199,73 | 201,10 | 198,64 | 200,18 | 0,08% | 228,00 |
| 12.01.2024 | 200,53 | 201,90 | 198,85 | 200,01 | -0,38% | 350,00 |
| 11.01.2024 | 200,83 | 201,70 | 198,52 | 200,77 | 0,05% | 193,00 |
| 10.01.2024 | 198,35 | 201,68 | 197,04 | 200,68 | 1,10% | 207,00 |
| 09.01.2024 | 197,94 | 198,99 | 196,56 | 198,50 | 0,10% | 104,00 |
| 08.01.2024 | 193,40 | 198,47 | 192,50 | 198,31 | 2,03% | 342,00 |
| 05.01.2024 | 193,16 | 195,36 | 191,65 | 194,37 | 0,64% | 374,00 |
| 04.01.2024 | 194,42 | 195,30 | 192,78 | 193,14 | -0,65% | 417,00 |
| 03.01.2024 | 199,32 | 201,15 | 194,29 | 194,41 | -2,68% | 562,00 |
| 02.01.2024 | 200,85 | 203,20 | 199,62 | 199,77 | -1,01% | 282,00 |
| 29.12.2023 | 201,48 | 202,55 | 200,60 | 201,80 | 0,16% | 25,00 |
| 28.12.2023 | 200,68 | 202,10 | 199,24 | 201,48 | 0,45% | 264,00 |
| 27.12.2023 | 200,75 | 202,25 | 199,44 | 200,58 | -0,96% | 328,00 |
| 22.12.2023 | 202,65 | 203,90 | 201,20 | 202,52 | -0,45% | 652,00 |
| 21.12.2023 | 203,40 | 204,05 | 201,50 | 203,45 | 0,17% | 182,00 |
| 20.12.2023 | 203,90 | 205,40 | 202,18 | 203,10 | -1,17% | 1.130,00 |
| 19.12.2023 | 205,00 | 206,35 | 204,00 | 205,50 | 0,13% | 603,00 |
| 18.12.2023 | 207,10 | 208,30 | 204,80 | 205,23 | -0,87% | 105,00 |
| 15.12.2023 | 205,40 | 208,13 | 204,98 | 207,02 | 0,86% | 252,00 |
| 14.12.2023 | 198,16 | 205,55 | 197,17 | 205,25 | 3,68% | 276,00 |
| 13.12.2023 | 193,62 | 198,02 | 191,02 | 197,97 | 2,37% | 33,00 |
| 12.12.2023 | 191,53 | 193,39 | 190,58 | 193,38 | 0,82% | 257,00 |
| 11.12.2023 | 193,06 | 194,70 | 191,74 | 191,81 | -0,67% | 364,00 |
| 08.12.2023 | 193,21 | 194,20 | 191,72 | 193,11 | 0,17% | 122,00 |
| 07.12.2023 | 193,74 | 195,52 | 191,93 | 192,78 | -0,58% | 233,00 |
| 06.12.2023 | 190,02 | 194,44 | 190,02 | 193,91 | 1,65% | 250,00 |
| 05.12.2023 | 191,08 | 192,32 | 188,90 | 190,76 | -0,51% | 607,00 |
| 04.12.2023 | 187,36 | 192,95 | 186,42 | 191,74 | 2,27% | 533,00 |
| 01.12.2023 | 182,45 | 187,90 | 181,58 | 187,49 | 2,64% | 178,00 |
| 30.11.2023 | 182,80 | 184,86 | 180,16 | 182,66 | 0,20% | 150,00 |
| 29.11.2023 | 182,18 | 183,98 | 181,88 | 182,30 | -0,01% | 409,00 |
| 28.11.2023 | 182,66 | 183,16 | 180,24 | 182,32 | -0,07% | 78,00 |
| 27.11.2023 | 181,33 | 183,66 | 181,03 | 182,44 | 0,34% | 182,00 |
| 24.11.2023 | 182,03 | 182,66 | 179,57 | 181,83 | -0,16% | 192,00 |