Deutsche Märkte geschlossen

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

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
202,95+1,45 (+0,72%)
Börsenschluss: 01:05PM CET
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
18. Okt. 20221.05 Dividende
17. Okt. 2022193,96196,18193,96194,58193,5327
14. Okt. 2022197,52197,52197,52197,52196,45-
13. Okt. 2022199,12199,12198,12198,12197,0523
12. Okt. 2022202,15202,15202,15202,15201,06-
11. Okt. 2022199,22199,22199,22199,22198,14-
10. Okt. 2022201,10202,40201,10202,40201,314
07. Okt. 2022202,95204,80202,95204,80203,6957
06. Okt. 2022200,40205,55200,40205,55204,4427
05. Okt. 2022196,26196,26196,26196,26195,20-
04. Okt. 2022198,06198,06198,06198,06196,99-
03. Okt. 2022191,04198,82191,04198,82197,7510
30. Sept. 2022192,86192,86192,86192,86191,82-
29. Sept. 2022200,20200,20200,20200,20199,12-
28. Sept. 2022194,92198,54194,92198,54197,4777
27. Sept. 2022193,04193,04193,04193,04192,00-
26. Sept. 2022193,20193,20193,20193,20192,16-
23. Sept. 2022190,16190,16190,16190,16189,13-
22. Sept. 2022190,24190,24190,24190,24189,21-
21. Sept. 2022190,30190,30190,30190,30189,27-
20. Sept. 2022194,16194,16194,16194,16193,11-
19. Sept. 2022190,68190,68190,68190,68189,65-
16. Sept. 2022189,26189,26189,26189,26188,24-
15. Sept. 2022192,10192,10192,10192,10191,06-
14. Sept. 2022193,10193,10193,10203,15202,05-
13. Sept. 2022203,15203,15203,15205,00203,89-
12. Sept. 2022205,00205,00205,00205,00203,895
09. Sept. 2022202,70204,80202,70204,80203,699
08. Sept. 2022200,60200,60200,60200,60199,52-
07. Sept. 2022193,16193,16193,16193,16192,12-
06. Sept. 2022196,90196,90196,88196,88195,8210
05. Sept. 2022197,04197,04197,04197,04195,98-
02. Sept. 2022194,84194,84194,84194,84193,79-
01. Sept. 2022192,14192,14192,14192,14191,10-
31. Aug. 2022196,76196,76194,70194,70193,6526
30. Aug. 2022200,60202,50199,44202,50201,41142
29. Aug. 2022200,45202,75199,94202,00200,9147
26. Aug. 2022210,40210,40203,45203,45202,356
25. Aug. 2022208,05211,10208,05211,10209,962
24. Aug. 2022207,35209,35207,35209,35208,2212
23. Aug. 2022210,45210,45210,45210,45209,31-
22. Aug. 2022209,05210,70208,75210,70209,56125
19. Aug. 2022213,20213,20213,20213,20212,05-
18. Aug. 2022210,60215,00210,60212,40211,25300
17. Aug. 2022210,30210,30210,30210,30209,17-
16. Aug. 2022204,00213,60204,00213,10211,95156
15. Aug. 2022200,40204,80200,40204,80203,693
12. Aug. 2022195,42197,98195,42197,98196,91210
11. Aug. 2022195,32195,92195,32195,92194,8640
10. Aug. 2022189,98189,98189,98189,98188,95-
09. Aug. 2022197,10197,80197,10197,80196,7317
08. Aug. 2022196,54198,52196,54198,52197,45127
05. Aug. 2022192,22192,22192,22192,22191,18-
04. Aug. 2022191,10191,10191,10191,10190,07-
03. Aug. 2022184,42184,42184,42184,42183,42-
02. Aug. 2022187,76188,84187,76188,84187,8230
01. Aug. 2022185,98185,98185,98185,98184,98-
29. Juli 2022186,20186,20186,20186,20185,20-
28. Juli 2022184,82184,82184,82184,82183,82-
27. Juli 2022185,78185,78185,78185,78184,78-
26. Juli 2022186,08186,08186,08186,08185,08-
25. Juli 2022190,60190,60189,86189,86188,843
22. Juli 2022188,60188,60188,60188,60187,58-
21. Juli 2022186,44186,44186,44186,44185,43-
20. Juli 2022184,20184,20184,20184,20183,21-
19. Juli 2022181,42181,42181,42181,42180,44-
19. Juli 20221.05 Dividende
18. Juli 2022183,44183,44182,96183,40181,377
15. Juli 2022182,02183,76182,02183,76181,7225
14. Juli 2022181,26181,26181,26181,26179,25-
13. Juli 2022180,08180,08180,08180,08178,08-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...