217,225€
1,36%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 213,60 | 216,85 | 212,38 | 216,85 | 0,88% | - |
| 18.04.2024 | 214,75 | 217,75 | 213,75 | 214,95 | 0,26% | - |
| 17.04.2024 | 215,25 | 216,52 | 213,68 | 214,40 | -0,26% | - |
| 16.04.2024 | 216,48 | 217,68 | 213,85 | 214,95 | -0,68% | - |
| 15.04.2024 | 218,52 | 220,90 | 215,88 | 216,43 | -0,77% | - |
| 12.04.2024 | 219,98 | 221,23 | 216,90 | 218,10 | -0,43% | - |
| 11.04.2024 | 220,38 | 223,48 | 217,90 | 219,05 | -0,75% | - |
| 10.04.2024 | 225,25 | 226,85 | 218,65 | 220,70 | -1,95% | - |
| 09.04.2024 | 223,35 | 225,50 | 221,98 | 225,10 | 0,76% | 3,00 |
| 08.04.2024 | 220,63 | 223,52 | 219,27 | 223,40 | 1,15% | - |
| 05.04.2024 | 220,08 | 222,15 | 219,05 | 220,85 | 0,50% | 90,00 |
| 04.04.2024 | 222,23 | 225,48 | 219,50 | 219,75 | -1,12% | 7,00 |
| 03.04.2024 | 226,05 | 226,60 | 221,00 | 222,25 | -2,08% | - |
| 02.04.2024 | 231,73 | 241,00 | 226,15 | 226,98 | -3,03% | 11,00 |
| 28.03.2024 | 233,93 | 236,95 | 232,23 | 234,08 | -0,50% | - |
| 27.03.2024 | 232,80 | 235,30 | 229,90 | 235,25 | 1,31% | - |
| 26.03.2024 | 234,33 | 236,25 | 232,13 | 232,20 | -2,44% | 4,00 |
| 25.03.2024 | 238,73 | 240,18 | 234,15 | 238,00 | 0,87% | - |
| 22.03.2024 | 240,68 | 242,38 | 235,95 | 235,95 | -1,82% | - |
| 21.03.2024 | 230,93 | 241,75 | 230,90 | 240,33 | 4,73% | - |
| 20.03.2024 | 228,18 | 231,20 | 228,13 | 229,48 | 0,56% | 50,00 |
| 19.03.2024 | 224,35 | 229,18 | 223,90 | 228,20 | 1,77% | 45,00 |
| 18.03.2024 | 224,95 | 226,18 | 223,00 | 224,23 | 0,40% | - |
| 15.03.2024 | 224,70 | 227,00 | 222,20 | 223,33 | -0,60% | 8,00 |
| 14.03.2024 | 226,35 | 227,10 | 222,20 | 224,68 | -0,89% | - |
| 13.03.2024 | 222,60 | 227,45 | 222,55 | 226,70 | 1,67% | - |
| 12.03.2024 | 220,52 | 223,93 | 219,93 | 222,98 | 1,10% | - |
| 11.03.2024 | 220,90 | 222,45 | 218,98 | 220,55 | -0,29% | - |
| 08.03.2024 | 220,77 | 222,75 | 219,77 | 221,20 | 0,41% | - |
| 07.03.2024 | 220,88 | 223,68 | 220,30 | 220,30 | -0,46% | - |
| 06.03.2024 | 221,80 | 222,58 | 220,15 | 221,33 | -0,26% | - |
| 05.03.2024 | 222,20 | 223,93 | 221,02 | 221,90 | -0,53% | - |
| 04.03.2024 | 225,30 | 226,63 | 222,95 | 223,08 | -1,26% | 60,00 |
| 01.03.2024 | 223,02 | 226,10 | 221,45 | 225,93 | 1,47% | - |
| 29.02.2024 | 220,18 | 223,25 | 219,27 | 222,65 | 1,03% | 21,00 |
| 28.02.2024 | 217,25 | 222,73 | 216,60 | 220,38 | 1,47% | 144,00 |
| 27.02.2024 | 213,38 | 220,73 | 206,02 | 217,18 | 1,89% | - |
| 26.02.2024 | 214,60 | 216,27 | 212,75 | 213,15 | -0,80% | - |
| 23.02.2024 | 213,13 | 215,38 | 212,45 | 214,88 | 0,89% | - |
| 22.02.2024 | 210,68 | 213,60 | 209,18 | 212,98 | 1,10% | 2,00 |
| 21.02.2024 | 208,38 | 210,85 | 207,77 | 210,65 | 1,03% | 283,00 |
| 20.02.2024 | 211,25 | 211,45 | 204,83 | 208,50 | -1,50% | 6,00 |
| 19.02.2024 | 210,58 | 211,93 | 210,38 | 211,68 | 0,57% | - |
| 16.02.2024 | 211,98 | 212,75 | 209,80 | 210,48 | -0,71% | - |
| 15.02.2024 | 211,85 | 212,77 | 210,02 | 211,98 | 0,24% | - |
| 14.02.2024 | 210,33 | 211,70 | 208,00 | 211,48 | 0,39% | - |
| 13.02.2024 | 212,25 | 213,20 | 208,73 | 210,65 | -1,29% | - |
| 12.02.2024 | 209,02 | 214,33 | 207,50 | 213,40 | 3,59% | - |
| 09.02.2024 | 204,38 | 206,00 | 203,10 | 206,00 | 0,72% | - |
| 08.02.2024 | 205,70 | 207,83 | 203,52 | 204,52 | -0,66% | - |
| 07.02.2024 | 202,85 | 206,38 | 201,75 | 205,88 | 1,57% | 100,00 |
| 06.02.2024 | 202,68 | 204,75 | 201,20 | 202,70 | -0,12% | - |
| 05.02.2024 | 203,30 | 204,23 | 200,45 | 202,95 | -0,22% | 10,00 |
| 02.02.2024 | 202,48 | 204,73 | 196,91 | 203,40 | 0,43% | - |
| 01.02.2024 | 197,20 | 202,83 | 196,34 | 202,52 | 2,81% | 3,00 |
| 31.01.2024 | 198,26 | 200,05 | 195,34 | 196,99 | -0,41% | - |
| 30.01.2024 | 195,80 | 199,46 | 193,66 | 197,80 | 1,16% | - |
| 29.01.2024 | 195,26 | 196,67 | 193,95 | 195,53 | 0,12% | - |
| 26.01.2024 | 195,15 | 196,34 | 194,15 | 195,29 | -0,16% | - |
| 25.01.2024 | 193,77 | 195,86 | 190,38 | 195,61 | 1,07% | 136,00 |
| 24.01.2024 | 197,65 | 197,70 | 193,41 | 193,53 | -2,07% | - |
| 23.01.2024 | 200,41 | 201,90 | 197,23 | 197,63 | -2,18% | 60,00 |
| 22.01.2024 | 201,93 | 202,93 | 198,51 | 202,02 | 0,06% | - |
| 19.01.2024 | 200,46 | 203,43 | 199,54 | 201,90 | 0,56% | 6,00 |
| 18.01.2024 | 199,92 | 202,85 | 198,92 | 200,77 | 0,19% | 5,00 |
| 17.01.2024 | 202,13 | 203,30 | 199,25 | 200,40 | -1,28% | - |
| 16.01.2024 | 200,15 | 203,00 | 199,84 | 203,00 | 1,41% | 61,00 |
| 15.01.2024 | 199,77 | 200,38 | 199,10 | 200,18 | 0,14% | - |
| 12.01.2024 | 200,47 | 201,30 | 198,90 | 199,90 | -0,40% | - |
| 11.01.2024 | 200,87 | 201,58 | 198,52 | 200,70 | -0,02% | - |
| 10.01.2024 | 198,40 | 201,60 | 197,92 | 200,75 | 1,09% | 4,00 |
| 09.01.2024 | 197,94 | 198,93 | 196,72 | 198,59 | 0,15% | - |
| 08.01.2024 | 193,40 | 198,39 | 193,16 | 198,30 | 2,07% | - |
| 05.01.2024 | 193,15 | 195,07 | 191,65 | 194,27 | 0,66% | - |
| 04.01.2024 | 194,46 | 195,30 | 192,80 | 192,99 | -0,69% | 1,00 |
| 03.01.2024 | 199,32 | 200,46 | 194,20 | 194,34 | -2,72% | - |
| 02.01.2024 | 201,83 | 203,27 | 199,65 | 199,77 | -0,80% | - |
| 29.12.2023 | 201,50 | 201,88 | 200,98 | 201,38 | -0,06% | - |
| 28.12.2023 | 200,68 | 201,83 | 199,88 | 201,50 | 0,44% | - |
| 27.12.2023 | 200,75 | 201,83 | 199,73 | 200,63 | -0,94% | 40,00 |
| 22.12.2023 | 202,65 | 204,00 | 201,75 | 202,52 | -0,32% | - |
| 21.12.2023 | 203,40 | 203,98 | 202,18 | 203,18 | 0,06% | - |
| 20.12.2023 | 203,90 | 205,05 | 202,18 | 203,05 | -1,17% | - |
| 19.12.2023 | 205,05 | 206,80 | 204,65 | 205,45 | 0,27% | - |
| 18.12.2023 | 207,10 | 207,55 | 204,85 | 204,90 | -1,01% | 8,00 |
| 15.12.2023 | 205,45 | 208,08 | 205,02 | 207,00 | 0,88% | 40,00 |
| 14.12.2023 | 198,00 | 205,95 | 197,17 | 205,20 | 3,65% | - |
| 13.12.2023 | 193,60 | 198,09 | 191,08 | 197,98 | 2,42% | - |
| 12.12.2023 | 191,51 | 193,44 | 190,67 | 193,30 | 0,79% | - |
| 11.12.2023 | 193,07 | 194,51 | 191,78 | 191,78 | -0,66% | - |
| 08.12.2023 | 193,14 | 193,88 | 191,75 | 193,05 | 0,03% | - |
| 07.12.2023 | 193,84 | 194,68 | 191,93 | 193,00 | -0,48% | - |
| 06.12.2023 | 190,97 | 194,31 | 190,75 | 193,93 | 1,63% | - |
| 05.12.2023 | 191,09 | 191,73 | 188,90 | 190,82 | -0,42% | - |
| 04.12.2023 | 187,36 | 193,32 | 187,01 | 191,63 | 2,25% | - |
| 01.12.2023 | 182,50 | 187,88 | 181,58 | 187,41 | 2,57% | - |
| 30.11.2023 | 182,78 | 184,02 | 180,16 | 182,72 | 0,31% | - |
| 29.11.2023 | 182,14 | 183,69 | 181,98 | 182,15 | 0,03% | - |
| 28.11.2023 | 182,62 | 182,83 | 180,26 | 182,09 | -0,17% | - |
| 27.11.2023 | 181,33 | 183,65 | 181,03 | 182,40 | 0,30% | - |