197,420€
0,82%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 199,02 | 204,00 | 198,30 | 203,85 | 2,46% | - |
| 30.05.2024 | 196,80 | 200,44 | 196,50 | 198,95 | 0,27% | - |
| 29.05.2024 | 197,76 | 198,65 | 196,53 | 198,41 | 0,04% | - |
| 28.05.2024 | 198,78 | 199,38 | 196,71 | 198,33 | -0,34% | - |
| 27.05.2024 | 198,67 | 199,00 | 198,21 | 199,00 | 0,31% | - |
| 24.05.2024 | 201,27 | 201,65 | 197,59 | 198,39 | -1,32% | 10,00 |
| 23.05.2024 | 204,50 | 205,35 | 200,63 | 201,05 | -1,58% | - |
| 22.05.2024 | 207,02 | 208,35 | 203,55 | 204,27 | -1,34% | - |
| 21.05.2024 | 210,90 | 217,95 | 204,00 | 207,05 | -1,96% | - |
| 20.05.2024 | 212,60 | 213,33 | 209,93 | 211,20 | -0,64% | - |
| 17.05.2024 | 216,50 | 216,50 | 211,90 | 212,55 | -0,57% | 208,00 |
| 16.05.2024 | 217,00 | 217,90 | 213,20 | 213,77 | -1,44% | - |
| 15.05.2024 | 214,05 | 218,65 | 212,95 | 216,90 | 1,37% | - |
| 14.05.2024 | 216,15 | 217,73 | 212,52 | 213,98 | -0,91% | 35,00 |
| 13.05.2024 | 218,65 | 219,10 | 214,77 | 215,95 | -1,02% | - |
| 10.05.2024 | 218,85 | 220,65 | 217,55 | 218,18 | -0,41% | - |
| 09.05.2024 | 215,83 | 219,83 | 215,38 | 219,08 | 1,40% | - |
| 08.05.2024 | 215,55 | 216,85 | 213,18 | 216,05 | 0,42% | - |
| 07.05.2024 | 215,23 | 217,70 | 215,10 | 215,15 | -0,03% | 10,00 |
| 06.05.2024 | 215,93 | 217,75 | 214,65 | 215,23 | -0,20% | 17,00 |
| 03.05.2024 | 215,20 | 220,85 | 212,18 | 215,65 | 0,74% | - |
| 02.05.2024 | 212,15 | 215,52 | 211,45 | 214,08 | 0,25% | - |
| 30.04.2024 | 218,00 | 218,00 | 213,40 | 213,55 | -0,90% | - |
| 29.04.2024 | 214,95 | 216,50 | 214,43 | 215,50 | 0,33% | 5,00 |
| 26.04.2024 | 214,80 | 218,08 | 214,25 | 214,80 | 0,25% | 1,00 |
| 25.04.2024 | 214,60 | 214,88 | 210,23 | 214,27 | -0,46% | - |
| 24.04.2024 | 218,55 | 219,02 | 214,25 | 215,27 | -1,33% | - |
| 23.04.2024 | 215,90 | 218,80 | 215,30 | 218,18 | 0,50% | - |
| 22.04.2024 | 216,35 | 218,60 | 215,70 | 217,10 | 0,49% | - |
| 19.04.2024 | 213,60 | 217,40 | 212,38 | 216,05 | 0,51% | - |
| 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 |