Börse:
304,175€
1,64%
Echtzeit-Aktienkurs The Home Depot Inc.
Bid:
304,100€
Ask:
304,250€
Aktienkurse zur The Home Depot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2022 | 299,95 | 300,40 | 299,95 | 300,40 | 0,37% | - |
| 04.08.2022 | 300,20 | 300,20 | 299,30 | 299,30 | -0,10% | - |
| 03.08.2022 | 295,50 | 300,50 | 295,50 | 299,60 | 0,84% | 231,00 |
| 02.08.2022 | 297,30 | 297,80 | 297,10 | 297,10 | -0,82% | 20,00 |
| 01.08.2022 | 293,75 | 299,55 | 292,70 | 299,55 | 1,87% | 44,00 |
| 29.07.2022 | 292,50 | 294,40 | 292,50 | 294,05 | 0,79% | 16,00 |
| 28.07.2022 | 291,60 | 293,25 | 291,10 | 291,75 | -0,51% | 252,00 |
| 27.07.2022 | 295,40 | 296,90 | 289,00 | 293,25 | -0,44% | 67,00 |
| 26.07.2022 | 293,55 | 295,65 | 293,30 | 294,55 | -1,04% | 146,00 |
| 25.07.2022 | 299,80 | 301,40 | 297,65 | 297,65 | -0,63% | 62,00 |
| 22.07.2022 | 298,05 | 299,55 | 298,05 | 299,55 | 0,67% | 35,00 |
| 21.07.2022 | 294,90 | 297,55 | 294,55 | 297,55 | 0,03% | 105,00 |
| 20.07.2022 | 292,20 | 297,45 | 290,95 | 297,45 | 1,61% | 320,00 |
| 19.07.2022 | 289,35 | 292,75 | 286,80 | 292,75 | 0,91% | 77,00 |
| 18.07.2022 | 289,20 | 290,10 | 288,85 | 290,10 | -0,63% | 152,00 |
| 15.07.2022 | 289,55 | 291,95 | 287,90 | 291,95 | 3,14% | 75,00 |
| 14.07.2022 | 284,75 | 284,75 | 282,50 | 283,05 | -0,04% | 100,00 |
| 13.07.2022 | 283,70 | 283,70 | 283,15 | 283,15 | -2,41% | 1,00 |
| 12.07.2022 | 283,75 | 290,15 | 283,75 | 290,15 | 1,29% | 2,00 |
| 11.07.2022 | 280,20 | 286,45 | 280,20 | 286,45 | 1,42% | 60,00 |
| 08.07.2022 | 281,30 | 283,20 | 281,30 | 282,45 | 0,75% | 57,00 |
| 07.07.2022 | 277,10 | 280,35 | 277,10 | 280,35 | 1,01% | 130,00 |
| 06.07.2022 | 275,45 | 278,55 | 275,45 | 277,55 | 2,53% | 14,00 |
| 05.07.2022 | 269,25 | 270,70 | 267,80 | 270,70 | 0,59% | 50,00 |
| 04.07.2022 | 267,45 | 269,10 | 267,25 | 269,10 | 0,13% | 55,00 |
| 01.07.2022 | 259,15 | 268,75 | 259,15 | 268,75 | 2,64% | 179,00 |
| 30.06.2022 | 259,50 | 261,85 | 258,35 | 261,85 | 0,13% | 260,00 |
| 29.06.2022 | 257,40 | 261,80 | 257,40 | 261,50 | 1,28% | 115,00 |
| 28.06.2022 | 267,20 | 268,40 | 258,20 | 258,20 | -3,42% | 102,00 |
| 27.06.2022 | 267,15 | 268,05 | 267,15 | 267,35 | 1,79% | 32,00 |
| 24.06.2022 | 262,15 | 262,65 | 262,00 | 262,65 | 2,30% | 25,00 |
| 23.06.2022 | 252,90 | 256,75 | 252,90 | 256,75 | 0,73% | 60,00 |
| 22.06.2022 | 255,55 | 255,55 | 252,05 | 254,90 | 0,16% | 123,00 |
| 21.06.2022 | 257,85 | 259,90 | 254,50 | 254,50 | -1,41% | 319,00 |
| 20.06.2022 | 256,65 | 258,15 | 256,65 | 258,15 | -1,28% | 42,00 |
| 17.06.2022 | 260,70 | 262,35 | 260,70 | 261,50 | -1,75% | 80,00 |
| 16.06.2022 | 266,15 | 266,15 | 266,15 | 266,15 | -0,63% | - |
| 15.06.2022 | 266,55 | 267,85 | 266,55 | 267,85 | 0,15% | 46,00 |
| 14.06.2022 | 273,40 | 273,40 | 267,45 | 267,45 | -1,75% | 546,00 |
| 13.06.2022 | 272,30 | 273,00 | 268,80 | 272,20 | -1,02% | 155,00 |
| 10.06.2022 | 281,70 | 283,35 | 275,00 | 275,00 | -3,31% | 12,00 |
| 09.06.2022 | 277,40 | 284,40 | 277,40 | 284,40 | 3,31% | 41,00 |
| 08.06.2022 | 281,00 | 281,00 | 275,30 | 275,30 | -1,61% | 135,00 |
| 07.06.2022 | 282,95 | 282,95 | 279,55 | 279,80 | -1,36% | 212,00 |
| 06.06.2022 | 284,00 | 284,00 | 283,65 | 283,65 | -0,49% | - |
| 03.06.2022 | 283,80 | 285,05 | 283,00 | 285,05 | 2,44% | 1,00 |
| 02.06.2022 | 277,95 | 279,30 | 277,90 | 278,25 | -0,73% | 230,00 |
| 01.06.2022 | 281,65 | 281,65 | 280,25 | 280,30 | -0,71% | 361,00 |
| 31.05.2022 | 286,35 | 287,50 | 282,30 | 282,30 | -1,84% | 48,00 |
| 30.05.2022 | 287,90 | 287,90 | 287,60 | 287,60 | 2,19% | - |
| 27.05.2022 | 281,15 | 281,45 | 281,15 | 281,45 | 2,79% | 15,00 |
| 26.05.2022 | 273,80 | 273,80 | 273,80 | 273,80 | -0,05% | - |
| 25.05.2022 | 269,00 | 273,95 | 269,00 | 273,95 | 2,80% | 34,00 |
| 24.05.2022 | 265,25 | 266,50 | 264,45 | 266,50 | 0,23% | 103,00 |
| 23.05.2022 | 275,50 | 275,50 | 265,90 | 265,90 | -0,52% | 200,00 |
| 20.05.2022 | 273,00 | 274,55 | 267,30 | 267,30 | -1,96% | 41,00 |
| 19.05.2022 | 269,60 | 272,65 | 268,60 | 272,65 | 0,24% | 358,00 |
| 18.05.2022 | 285,95 | 287,20 | 272,00 | 272,00 | -4,31% | 119,00 |
| 17.05.2022 | 281,60 | 292,50 | 281,60 | 284,25 | -0,23% | 383,00 |
| 16.05.2022 | 282,90 | 284,90 | 282,90 | 284,90 | -0,35% | 35,00 |
| 13.05.2022 | 279,75 | 287,30 | 279,75 | 285,90 | 5,89% | 249,00 |
| 12.05.2022 | 269,25 | 270,00 | 269,25 | 270,00 | -2,26% | 35,00 |
| 11.05.2022 | 276,25 | 276,85 | 275,00 | 276,25 | 0,09% | 206,00 |
| 10.05.2022 | 281,45 | 284,30 | 275,75 | 276,00 | -2,02% | 172,00 |
| 09.05.2022 | 276,70 | 281,70 | 276,70 | 281,70 | 0,68% | 50,00 |
| 06.05.2022 | 283,80 | 283,80 | 279,80 | 279,80 | -1,93% | 25,00 |
| 05.05.2022 | 296,15 | 296,90 | 284,95 | 285,30 | -3,61% | 270,00 |
| 04.05.2022 | 291,00 | 296,00 | 288,25 | 296,00 | 1,68% | 307,00 |
| 03.05.2022 | 291,45 | 291,45 | 288,15 | 291,10 | 0,76% | 67,00 |
| 02.05.2022 | 287,55 | 289,00 | 284,45 | 288,90 | -0,16% | 129,00 |
| 29.04.2022 | 295,05 | 295,05 | 289,35 | 289,35 | -1,58% | 42,00 |
| 28.04.2022 | 289,50 | 294,00 | 289,20 | 294,00 | 2,82% | 165,00 |
| 27.04.2022 | 284,70 | 288,40 | 284,45 | 285,95 | 0,72% | 200,00 |
| 26.04.2022 | 283,05 | 288,20 | 283,05 | 283,90 | 0,83% | 278,00 |
| 25.04.2022 | 277,00 | 281,55 | 277,00 | 281,55 | 1,02% | 77,00 |
| 22.04.2022 | 285,15 | 285,70 | 278,70 | 278,70 | -3,40% | 150,00 |
| 21.04.2022 | 290,95 | 291,20 | 288,15 | 288,50 | 1,46% | 228,00 |
| 20.04.2022 | 283,15 | 284,35 | 283,15 | 284,35 | 0,49% | 3,00 |
| 19.04.2022 | 279,85 | 282,95 | 277,90 | 282,95 | -0,05% | 121,00 |
| 14.04.2022 | 284,10 | 286,60 | 283,10 | 283,10 | -0,26% | 90,00 |
| 13.04.2022 | 283,30 | 284,95 | 282,05 | 283,85 | -0,73% | 277,00 |
| 12.04.2022 | 280,80 | 285,95 | 280,80 | 285,95 | 0,02% | 133,00 |
| 11.04.2022 | 285,25 | 285,90 | 285,25 | 285,90 | 0,44% | 16,00 |
| 08.04.2022 | 279,40 | 284,65 | 279,10 | 284,65 | 3,60% | 430,00 |
| 07.04.2022 | 272,35 | 275,45 | 271,35 | 274,75 | 1,29% | 238,00 |
| 06.04.2022 | 279,55 | 279,55 | 271,00 | 271,25 | -3,04% | 264,00 |
| 05.04.2022 | 279,05 | 280,00 | 278,85 | 279,75 | 0,65% | 305,00 |
| 04.04.2022 | 275,00 | 277,95 | 273,00 | 277,95 | 1,70% | 221,00 |
| 01.04.2022 | 271,20 | 273,30 | 271,20 | 273,30 | 0,85% | 270,00 |
| 31.03.2022 | 275,90 | 278,50 | 271,00 | 271,00 | -1,45% | 899,00 |
| 30.03.2022 | 285,10 | 285,10 | 275,00 | 275,00 | -3,64% | 140,00 |
| 29.03.2022 | 287,10 | 287,10 | 283,00 | 285,40 | 0,63% | 294,00 |
| 28.03.2022 | 283,50 | 284,60 | 283,00 | 283,60 | -0,21% | 36,00 |
| 25.03.2022 | 285,90 | 285,90 | 282,00 | 284,20 | -0,63% | 15,00 |
| 24.03.2022 | 288,70 | 288,70 | 286,00 | 286,00 | -0,66% | - |
| 23.03.2022 | 298,50 | 300,70 | 287,70 | 287,90 | -2,21% | 218,00 |
| 22.03.2022 | 300,60 | 300,80 | 294,40 | 294,40 | -1,57% | 318,00 |
| 21.03.2022 | 308,90 | 309,20 | 299,10 | 299,10 | -0,86% | 371,00 |
| 18.03.2022 | 302,30 | 304,60 | 301,70 | 301,70 | 1,99% | 23,00 |
| 17.03.2022 | 299,80 | 299,80 | 295,80 | 295,80 | -0,24% | 73,00 |