Deutsche Märkte öffnen in 4 Stunden 59 Minuten

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

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
192,20-0,70 (-0,36%)
Börsenschluss: 08:04AM CET
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 2023------
08. Dez. 2023192,20192,20192,20192,20192,20-
07. Dez. 2023192,90192,90192,90192,90192,90-
06. Dez. 2023190,16190,16190,16190,16190,16-
05. Dez. 2023190,12190,50190,12190,50190,5016
04. Dez. 2023186,54191,68186,54191,68191,687
01. Dez. 2023181,56181,56181,56181,56181,56-
30. Nov. 2023181,90181,90181,90181,90181,90-
29. Nov. 2023181,30181,30181,30181,30181,30-
28. Nov. 2023181,76181,76181,76181,76181,76-
27. Nov. 2023180,78180,78180,78180,78180,78-
24. Nov. 2023181,14181,14180,38180,38180,3810
23. Nov. 2023181,04181,04181,04181,04181,04-
22. Nov. 2023180,88181,20180,88181,20181,2050
21. Nov. 2023188,34188,34176,90176,90176,9040
20. Nov. 2023185,44185,44185,44185,44185,44-
17. Nov. 2023185,72185,72185,72185,72185,72-
16. Nov. 2023188,16188,16187,34187,34187,3450
15. Nov. 2023185,48185,48185,48185,48185,48-
14. Nov. 2023180,28183,68180,22183,68183,6822
13. Nov. 2023180,66181,16180,66181,16181,166
10. Nov. 2023178,06178,06178,06178,06178,06-
09. Nov. 2023180,92180,92180,92180,92180,92-
08. Nov. 2023181,00181,14181,00181,14181,1415
07. Nov. 2023180,46180,46180,46180,46180,46-
06. Nov. 2023180,80180,80180,80180,80180,80-
03. Nov. 2023179,58179,76179,58179,76179,7620
02. Nov. 2023180,18180,18180,18180,18180,18-
01. Nov. 2023179,84179,84179,84179,84179,84-
31. Okt. 2023176,56176,56176,56176,56176,56-
30. Okt. 2023173,60175,48173,60174,42174,4261
27. Okt. 2023174,48176,00174,48176,00176,0070
26. Okt. 2023174,96174,96174,96174,96174,96-
25. Okt. 2023175,00175,00175,00175,00175,00-
24. Okt. 2023174,88174,88174,88174,88174,88-
23. Okt. 2023179,38179,38179,36179,36179,361
20. Okt. 2023179,00180,08179,00180,08180,0828
19. Okt. 2023182,40182,40180,00180,00180,0081
18. Okt. 2023186,18186,18186,18186,18186,18-
17. Okt. 2023186,88188,84186,88188,84188,847
16. Okt. 2023185,12185,44185,12185,44185,445
13. Okt. 2023185,90185,90185,90185,90185,90-
12. Okt. 2023190,70193,90190,70193,90193,901
11. Okt. 2023190,08192,76190,08191,06191,0624
10. Okt. 2023189,20189,20189,20189,20189,20-
09. Okt. 2023187,10187,10187,00187,00187,006
06. Okt. 2023188,38188,52188,38188,52188,521
05. Okt. 2023188,82188,82188,82188,82188,82-
04. Okt. 2023189,86189,86189,78189,78189,7810
03. Okt. 2023195,34195,34195,34195,34195,34-
02. Okt. 2023196,48198,50196,48198,50198,503
29. Sept. 2023195,72195,72195,72195,72195,72-
28. Sept. 2023196,10198,34196,10198,34198,3415
27. Sept. 2023196,98196,98196,98196,98196,98-
26. Sept. 2023199,12199,12199,12199,12199,12-
25. Sept. 2023197,06197,06197,06197,06197,06-
22. Sept. 2023197,18197,18197,00197,00197,0035
21. Sept. 2023200,65200,65200,65200,65200,65-
20. Sept. 2023202,50203,05202,50203,05203,0550
19. Sept. 2023202,70202,70202,70202,70202,70-
18. Sept. 2023205,95206,15205,85205,85205,8535
15. Sept. 2023216,10216,10216,10216,10216,10-
14. Sept. 2023212,15212,15212,15212,15212,15-
13. Sept. 2023213,15213,15213,15213,15213,15-
12. Sept. 2023214,80214,80214,80214,80214,80-
11. Sept. 2023214,95214,95214,95214,95214,95-
08. Sept. 2023217,25217,25217,25217,25217,25-
07. Sept. 2023212,95212,95212,95212,95212,9513
06. Sept. 2023213,55213,55213,55213,55213,55-
05. Sept. 2023214,15217,40214,15217,30217,30352
04. Sept. 2023214,55214,55214,55214,55214,55-
01. Sept. 2023211,85213,30211,85213,30213,308
31. Aug. 2023210,35210,35210,35210,35210,35-
30. Aug. 2023207,40207,40207,40207,40207,40-
29. Aug. 2023205,15207,30205,15207,30207,30265
28. Aug. 2023205,80205,80205,80205,80205,80-
25. Aug. 2023206,15206,15206,15206,15206,15-
24. Aug. 2023208,25208,25208,25208,25208,25-
23. Aug. 2023207,45207,45207,45207,45207,45-
22. Aug. 2023198,72207,80198,72207,80207,80220
21. Aug. 2023200,30200,30200,30200,30200,30-
18. Aug. 2023199,62199,62199,62199,62199,62-
17. Aug. 2023203,60205,65203,60205,65205,657
16. Aug. 2023204,00204,00204,00204,00204,00-
15. Aug. 2023205,90205,90204,90204,90204,9010
14. Aug. 2023202,65202,65202,65202,65202,65-
11. Aug. 2023200,05200,05200,05200,05200,05-
10. Aug. 2023199,78201,00199,78201,00201,006
09. Aug. 2023200,30200,30200,30200,30200,30-
08. Aug. 2023201,55201,55201,55201,55201,55-
07. Aug. 2023------
04. Aug. 2023206,40206,40201,80201,80201,8050
03. Aug. 2023208,90208,90208,90208,90208,90-
02. Aug. 2023209,45209,45209,45209,45209,45-
01. Aug. 2023211,95211,95211,95211,95211,95-
31. Juli 2023212,35214,25212,15214,25214,253
28. Juli 2023213,50213,50213,50213,50213,50-
27. Juli 2023212,05214,25212,05214,25214,2560
26. Juli 2023210,40210,40210,40210,40210,40-
25. Juli 2023209,30211,15209,30211,15211,1530
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...