Deutsche Märkte geschlossen

Lowe's Companies, Inc. (LWE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
203,65+1,30 (+0,64%)
Börsenschluss: 08:05AM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022203,65203,65203,65203,65203,652
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 2022201,25201,25201,25201,25201,25-
28. Nov. 2022202,50202,50202,50202,50202,50-
25. Nov. 2022201,30202,95201,30202,95202,952
24. Nov. 2022201,50201,50201,50201,50201,50-
23. Nov. 2022206,60206,60206,60206,60206,60-
22. Nov. 2022204,05204,05204,05204,05204,05-
21. Nov. 2022202,95203,45202,95203,20203,20-
18. Nov. 2022199,60199,60199,60199,60199,60-
17. Nov. 2022206,80206,80206,80206,80206,80-
16. Nov. 2022200,25200,25200,25200,25200,25-
15. Nov. 2022197,64199,78197,64199,78199,7810
14. Nov. 2022201,15201,15201,15201,15201,15-
11. Nov. 2022200,45200,45200,45200,45200,45-
10. Nov. 2022185,42185,42185,34185,34185,34-
09. Nov. 2022185,90185,90185,90185,90185,90-
08. Nov. 2022185,62185,62185,62185,62185,62-
07. Nov. 2022182,38182,38182,38182,38182,38-
04. Nov. 2022184,26185,20184,26185,20185,2016
03. Nov. 2022189,06189,06189,06189,06189,06-
02. Nov. 2022195,64195,64195,64195,64195,64-
01. Nov. 2022196,56196,56196,56196,56196,56-
31. Okt. 2022198,46198,46198,46198,46198,46-
28. Okt. 2022192,58192,58192,58192,58192,58-
27. Okt. 2022192,26192,26192,26192,26192,26-
26. Okt. 2022193,00193,00193,00193,00193,00-
25. Okt. 2022189,22193,86189,22193,86193,862
24. Okt. 2022184,06188,04184,06188,04188,044
21. Okt. 2022181,40183,78181,40183,78183,787
20. Okt. 2022187,36188,90182,28182,28182,2867
19. Okt. 2022196,32196,32188,12188,12188,127
18. Okt. 2022197,48197,48197,44197,44197,4410
17. Okt. 2022193,96196,18193,96194,58194,5827
14. Okt. 2022197,52197,52197,52197,52197,52-
13. Okt. 2022199,12199,12198,12198,12198,1223
12. Okt. 2022202,15202,15202,15202,15202,15-
11. Okt. 2022199,22199,22199,22199,22199,22-
10. Okt. 2022201,10202,40201,10202,40202,404
07. Okt. 2022202,95204,80202,95204,80204,8057
06. Okt. 2022200,40205,55200,40205,55205,5527
05. Okt. 2022196,26196,26196,26196,26196,26-
04. Okt. 2022198,06198,06198,06198,06198,06-
03. Okt. 2022191,04198,82191,04198,82198,8210
30. Sept. 2022192,86192,86192,86192,86192,86-
29. Sept. 2022200,20200,20200,20200,20200,20-
28. Sept. 2022194,92198,54194,92198,54198,5477
27. Sept. 2022193,04193,04193,04193,04193,04-
26. Sept. 2022193,20193,20193,20193,20193,20-
23. Sept. 2022190,16190,16190,16190,16190,16-
22. Sept. 2022190,24190,24190,24190,24190,24-
21. Sept. 2022190,30190,30190,30190,30190,30-
20. Sept. 2022194,16194,16194,16194,16194,16-
19. Sept. 2022190,68190,68190,68190,68190,68-
16. Sept. 2022189,26189,26189,26189,26189,26-
15. Sept. 2022192,10192,10192,10192,10192,10-
14. Sept. 2022193,10193,10193,10203,15203,15-
13. Sept. 2022203,15203,15203,15205,00205,00-
12. Sept. 2022205,00205,00205,00205,00205,005
09. Sept. 2022202,70204,80202,70204,80204,809
08. Sept. 2022200,60200,60200,60200,60200,60-
07. Sept. 2022193,16193,16193,16193,16193,16-
06. Sept. 2022196,90196,90196,88196,88196,8810
05. Sept. 2022197,04197,04197,04197,04197,04-
02. Sept. 2022194,84194,84194,84194,84194,84-
01. Sept. 2022192,14192,14192,14192,14192,14-
31. Aug. 2022196,76196,76194,70194,70194,7026
30. Aug. 2022200,60202,50199,44202,50202,50142
29. Aug. 2022200,45202,75199,94202,00202,0047
26. Aug. 2022210,40210,40203,45203,45203,456
25. Aug. 2022208,05211,10208,05211,10211,102
24. Aug. 2022207,35209,35207,35209,35209,3512
23. Aug. 2022210,45210,45210,45210,45210,45-
22. Aug. 2022209,05210,70208,75210,70210,70125
19. Aug. 2022213,20213,20213,20213,20213,20-
18. Aug. 2022210,60215,00210,60212,40212,40300
17. Aug. 2022210,30210,30210,30210,30210,30-
16. Aug. 2022204,00213,60204,00213,10213,10156
15. Aug. 2022200,40204,80200,40204,80204,803
12. Aug. 2022195,42197,98195,42197,98197,98210
11. Aug. 2022195,32195,92195,32195,92195,9240
10. Aug. 2022189,98189,98189,98189,98189,98-
09. Aug. 2022197,10197,80197,10197,80197,8017
08. Aug. 2022196,54198,52196,54198,52198,52127
05. Aug. 2022192,22192,22192,22192,22192,22-
04. Aug. 2022191,10191,10191,10191,10191,10-
03. Aug. 2022184,42184,42184,42184,42184,42-
02. Aug. 2022187,76188,84187,76188,84188,8430
01. Aug. 2022185,98185,98185,98185,98185,98-
29. Juli 2022186,20186,20186,20186,20186,20-
28. Juli 2022184,82184,82184,82184,82184,82-
27. Juli 2022185,78185,78185,78185,78185,78-
26. Juli 2022186,08186,08186,08186,08186,08-
25. Juli 2022190,60190,60189,86189,86189,863
22. Juli 2022188,60188,60188,60188,60188,60-
21. Juli 2022186,44186,44186,44186,44186,44-
20. Juli 2022184,20184,20184,20184,20184,20-
19. Juli 2022181,42181,42181,42181,42181,42-
18. Juli 2022183,44183,44182,96183,40183,407
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...