214,925€
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 | 213,80 | 214,38 | 0,08% | 5,00 |
| 17.04.2024 | 214,20 | 214,20 | 214,20 | 214,20 | -1,54% | - |
| 16.04.2024 | 215,25 | 217,55 | 215,25 | 217,55 | 0,05% | 33,00 |
| 15.04.2024 | 217,45 | 217,45 | 217,45 | 217,45 | -0,71% | - |
| 12.04.2024 | 219,00 | 219,00 | 219,00 | 219,00 | 0,48% | - |
| 11.04.2024 | 219,35 | 219,35 | 217,95 | 217,95 | -2,74% | 30,00 |
| 10.04.2024 | 224,10 | 224,10 | 224,10 | 224,10 | 0,83% | - |
| 09.04.2024 | 222,25 | 222,25 | 222,25 | 222,25 | 0,25% | - |
| 08.04.2024 | 219,55 | 221,70 | 219,55 | 221,70 | 0,18% | 25,00 |
| 05.04.2024 | 219,00 | 221,45 | 219,00 | 221,30 | -0,45% | 15,00 |
| 04.04.2024 | 221,15 | 222,30 | 221,15 | 222,30 | -1,16% | 12,00 |
| 03.04.2024 | 224,90 | 224,90 | 224,90 | 224,90 | -0,95% | - |
| 02.04.2024 | 230,60 | 235,35 | 227,05 | 227,05 | -3,34% | 204,00 |
| 28.03.2024 | 233,25 | 234,90 | 233,25 | 234,90 | 1,23% | 5,00 |
| 27.03.2024 | 232,05 | 232,05 | 232,05 | 232,05 | -0,68% | - |
| 26.03.2024 | 233,65 | 233,65 | 233,65 | 233,65 | -1,81% | - |
| 25.03.2024 | 237,95 | 237,95 | 237,95 | 237,95 | -1,00% | - |
| 22.03.2024 | 239,95 | 240,35 | 239,95 | 240,35 | 4,36% | 21,00 |
| 21.03.2024 | 230,30 | 230,30 | 230,30 | 230,30 | 1,21% | - |
| 20.03.2024 | 227,55 | 227,55 | 227,55 | 227,55 | 1,74% | - |
| 19.03.2024 | 223,65 | 223,65 | 223,65 | 223,65 | -0,29% | - |
| 18.03.2024 | 224,30 | 224,30 | 224,30 | 224,30 | 0,16% | - |
| 15.03.2024 | 223,95 | 223,95 | 223,95 | 223,95 | -0,78% | - |
| 14.03.2024 | 225,70 | 225,70 | 225,70 | 225,70 | 1,12% | - |
| 13.03.2024 | 222,00 | 223,20 | 222,00 | 223,20 | 1,50% | 100,00 |
| 12.03.2024 | 219,90 | 219,90 | 219,90 | 219,90 | 0,11% | - |
| 11.03.2024 | 219,65 | 219,65 | 219,65 | 219,65 | -0,02% | - |
| 08.03.2024 | 219,70 | 219,70 | 219,70 | 219,70 | -0,54% | - |
| 07.03.2024 | 219,80 | 220,90 | 219,80 | 220,90 | 0,09% | 5,00 |
| 06.03.2024 | 220,70 | 220,70 | 220,70 | 220,70 | -0,52% | - |
| 05.03.2024 | 221,85 | 221,85 | 221,85 | 221,85 | -1,00% | 60,00 |
| 04.03.2024 | 224,10 | 224,10 | 224,10 | 224,10 | -0,04% | - |
| 01.03.2024 | 221,90 | 224,20 | 221,90 | 224,20 | 2,49% | 39,00 |
| 29.02.2024 | 219,15 | 219,15 | 218,75 | 218,75 | -0,46% | 25,00 |
| 28.02.2024 | 216,15 | 221,00 | 216,15 | 219,75 | 3,51% | 24,00 |
| 27.02.2024 | 212,30 | 212,30 | 212,30 | 212,30 | -0,61% | - |
| 26.02.2024 | 213,60 | 213,60 | 213,60 | 213,60 | 0,71% | - |
| 23.02.2024 | 212,10 | 212,10 | 212,10 | 212,10 | 1,17% | - |
| 22.02.2024 | 209,65 | 209,65 | 209,65 | 209,65 | 1,08% | - |
| 21.02.2024 | 207,40 | 207,40 | 207,40 | 207,40 | -1,36% | - |
| 20.02.2024 | 210,25 | 210,25 | 210,25 | 210,25 | 0,33% | - |
| 19.02.2024 | 209,55 | 209,55 | 209,55 | 209,55 | -1,16% | - |
| 16.02.2024 | 210,95 | 212,00 | 210,95 | 212,00 | 0,55% | 25,00 |
| 15.02.2024 | 210,85 | 210,85 | 210,85 | 210,85 | 0,64% | - |
| 14.02.2024 | 209,50 | 209,50 | 209,50 | 209,50 | -0,95% | - |
| 13.02.2024 | 211,50 | 211,50 | 211,50 | 211,50 | -0,56% | 1.000,00 |
| 12.02.2024 | 207,50 | 212,70 | 207,50 | 212,70 | 4,57% | 41,00 |
| 09.02.2024 | 203,40 | 203,40 | 203,40 | 203,40 | -0,59% | - |
| 08.02.2024 | 204,60 | 204,60 | 204,60 | 204,60 | -0,39% | - |
| 07.02.2024 | 201,70 | 205,40 | 201,70 | 205,40 | 1,83% | 2,00 |
| 06.02.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -0,37% | - |
| 05.02.2024 | 202,15 | 202,45 | 202,15 | 202,45 | 1,07% | 210,00 |
| 02.02.2024 | 201,45 | 201,45 | 200,30 | 200,30 | 1,13% | 20,00 |
| 01.02.2024 | 196,24 | 198,06 | 196,24 | 198,06 | 0,63% | 25,00 |
| 31.01.2024 | 197,28 | 197,28 | 196,82 | 196,82 | 0,91% | 20,00 |
| 30.01.2024 | 195,04 | 195,04 | 195,04 | 195,04 | -0,43% | - |
| 29.01.2024 | 194,30 | 195,88 | 194,30 | 195,88 | 0,88% | 175,00 |
| 26.01.2024 | 194,18 | 194,18 | 194,18 | 194,18 | 0,09% | - |
| 25.01.2024 | 192,78 | 194,00 | 192,78 | 194,00 | -1,34% | 50,00 |
| 24.01.2024 | 196,64 | 196,64 | 196,64 | 196,64 | -1,07% | - |
| 23.01.2024 | 199,42 | 199,42 | 198,76 | 198,76 | -1,31% | 11,00 |
| 22.01.2024 | 200,90 | 201,40 | 200,90 | 201,40 | 0,97% | 1,00 |
| 19.01.2024 | 199,46 | 199,46 | 199,46 | 199,46 | -0,84% | - |
| 18.01.2024 | 198,98 | 201,15 | 198,98 | 201,15 | 0,00% | 6,00 |
| 17.01.2024 | 201,15 | 201,15 | 201,15 | 201,15 | 0,98% | - |
| 16.01.2024 | 199,20 | 199,20 | 199,20 | 199,20 | 0,19% | - |
| 15.01.2024 | 198,82 | 198,82 | 198,82 | 198,82 | -0,59% | - |
| 12.01.2024 | 199,58 | 200,00 | 199,58 | 200,00 | 0,12% | 20,00 |
| 11.01.2024 | 199,88 | 199,88 | 199,76 | 199,76 | -0,12% | 38,00 |
| 10.01.2024 | 197,38 | 200,00 | 197,38 | 200,00 | 1,48% | 230,00 |
| 09.01.2024 | 197,08 | 197,08 | 197,08 | 197,08 | 2,38% | - |
| 08.01.2024 | 192,50 | 192,50 | 192,50 | 192,50 | 0,16% | - |
| 05.01.2024 | 192,20 | 192,20 | 192,20 | 192,20 | -1,30% | - |
| 04.01.2024 | 193,50 | 194,74 | 193,50 | 194,74 | -1,82% | 12,00 |
| 03.01.2024 | 198,34 | 198,34 | 198,34 | 198,34 | -1,30% | - |
| 02.01.2024 | 200,95 | 200,95 | 200,95 | 200,95 | 0,10% | - |
| 29.12.2023 | 200,50 | 200,75 | 200,50 | 200,75 | 0,62% | - |
| 28.12.2023 | 199,70 | 199,70 | 199,52 | 199,52 | -0,41% | 5,00 |
| 27.12.2023 | 200,35 | 200,35 | 200,35 | 200,35 | -0,64% | - |
| 22.12.2023 | 201,65 | 201,65 | 201,65 | 201,65 | -1,37% | - |
| 21.12.2023 | 202,40 | 204,55 | 202,40 | 204,45 | 0,15% | 82,00 |
| 20.12.2023 | 204,40 | 204,40 | 204,15 | 204,15 | 0,07% | 5,00 |
| 19.12.2023 | 204,00 | 204,00 | 204,00 | 204,00 | -0,99% | - |
| 18.12.2023 | 206,05 | 206,05 | 206,05 | 206,05 | 0,76% | - |
| 15.12.2023 | 204,50 | 204,50 | 204,50 | 204,50 | 1,26% | - |
| 14.12.2023 | 197,20 | 201,95 | 197,20 | 201,95 | 4,81% | 10,00 |
| 13.12.2023 | 192,68 | 192,68 | 192,68 | 192,68 | 1,08% | - |
| 12.12.2023 | 190,62 | 190,62 | 190,62 | 190,62 | -1,13% | - |
| 11.12.2023 | 192,80 | 192,80 | 192,80 | 192,80 | 0,31% | 50,00 |
| 08.12.2023 | 192,20 | 192,20 | 192,20 | 192,20 | -0,36% | - |
| 07.12.2023 | 192,90 | 192,90 | 192,90 | 192,90 | 1,44% | - |
| 06.12.2023 | 190,16 | 190,16 | 190,16 | 190,16 | -0,18% | - |
| 05.12.2023 | 190,12 | 190,50 | 190,12 | 190,50 | -0,62% | 16,00 |
| 04.12.2023 | 186,54 | 191,68 | 186,54 | 191,68 | 5,57% | 7,00 |
| 01.12.2023 | 181,56 | 181,56 | 181,56 | 181,56 | -0,19% | - |
| 30.11.2023 | 181,90 | 181,90 | 181,90 | 181,90 | 0,33% | - |
| 29.11.2023 | 181,30 | 181,30 | 181,30 | 181,30 | -0,25% | - |
| 28.11.2023 | 181,76 | 181,76 | 181,76 | 181,76 | 0,54% | - |
| 27.11.2023 | 180,78 | 180,78 | 180,78 | 180,78 | 0,22% | - |
| 24.11.2023 | 181,14 | 181,14 | 180,38 | 180,38 | -0,36% | 10,00 |