Deutsche Märkte geschlossen

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

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
213,80-1,20 (-0,56%)
Ab 05:28PM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 2022212,80214,10212,80213,80213,80255
14. Jan. 2022218,70218,70215,00215,00215,0023
13. Jan. 2022218,30220,00218,30219,90219,9045
12. Jan. 2022219,30219,30219,30219,30219,30-
11. Jan. 2022218,00218,00217,90217,90217,90-
10. Jan. 2022221,60221,60221,60221,60221,60-
07. Jan. 2022228,20228,20222,30222,30222,3071
06. Jan. 2022225,00226,80225,00226,80226,80200
05. Jan. 2022229,20230,00229,20230,00230,0019
04. Jan. 2022226,20226,20226,20226,20226,20-
03. Jan. 2022228,30228,30228,30228,30228,30-
30. Dez. 2021227,10227,10227,10227,10227,10-
29. Dez. 2021224,80225,40224,80225,40225,40-
28. Dez. 2021223,60224,10223,60224,10224,10-
27. Dez. 2021220,70222,90220,60222,50222,5078
23. Dez. 2021220,10221,90220,10221,30221,30-
22. Dez. 2021218,70218,70218,20218,20218,20-
21. Dez. 2021219,10219,10219,10219,10219,10-
20. Dez. 2021218,10218,10218,10218,10218,1048
17. Dez. 2021222,70222,80221,40221,40221,4061
16. Dez. 2021228,50229,60228,50229,60229,6020
15. Dez. 2021223,50225,50223,50225,50225,509
14. Dez. 2021228,30228,30228,30228,30228,30-
13. Dez. 2021232,80232,80231,80231,80231,80225
10. Dez. 2021228,30228,30228,30228,30228,30-
09. Dez. 2021226,10228,80226,10228,80228,8021
08. Dez. 2021227,80227,80225,40225,40225,407
07. Dez. 2021223,60223,60223,60223,60223,60-
06. Dez. 2021221,20221,80221,20221,80221,8030
03. Dez. 2021221,70221,70221,70221,70221,70-
02. Dez. 2021218,90218,90218,90218,90218,90-
01. Dez. 2021217,10217,10217,00217,00217,00-
30. Nov. 2021217,30217,30217,30217,30217,30-
29. Nov. 2021221,20221,20221,20221,20221,2021
26. Nov. 2021219,80221,70219,00219,00219,0060
25. Nov. 2021225,50225,70225,10225,10225,109
24. Nov. 2021223,80225,50223,80225,50225,5055
23. Nov. 2021223,90223,90221,70221,70221,7015
22. Nov. 2021221,90227,60221,90227,60227,605
19. Nov. 2021218,30218,30218,30218,30218,30-
18. Nov. 2021217,10217,70217,00217,00217,0040
17. Nov. 2021216,30221,60216,30216,90216,90548
16. Nov. 2021206,20217,30206,20217,30217,307
15. Nov. 2021205,90206,40205,90206,20206,2064
12. Nov. 2021202,80202,80202,80202,80202,80-
11. Nov. 2021202,50202,50202,50202,50202,50-
10. Nov. 2021201,70201,70201,70201,70201,70-
09. Nov. 2021201,70202,80201,70202,80202,80-
08. Nov. 2021203,20203,20203,20203,20203,20-
05. Nov. 2021205,30205,30205,30205,30205,30-
04. Nov. 2021201,90203,50201,90203,50203,503
03. Nov. 2021200,70200,70200,70200,70200,70-
02. Nov. 2021199,10199,40199,10199,40199,403
01. Nov. 2021202,40202,40202,40202,40202,40-
29. Okt. 2021197,50198,80197,50198,75198,75-
28. Okt. 2021199,65199,65199,65199,65199,65-
27. Okt. 2021199,05199,05199,05199,05199,05-
26. Okt. 2021199,60199,60199,60199,60199,60-
25. Okt. 2021196,75199,10196,10199,10199,1096
22. Okt. 2021195,15197,25195,15197,25197,2536
21. Okt. 2021192,30192,30192,30192,30192,30-
20. Okt. 2021190,85190,85190,85190,85190,85-
19. Okt. 2021190,00190,00190,00190,00190,00-
19. Okt. 20210.8 Dividende
18. Okt. 2021188,70188,70188,70188,70187,90-
15. Okt. 2021186,90188,30186,90188,30187,50-
14. Okt. 2021183,35184,95183,35184,95184,17-
13. Okt. 2021181,15183,45181,15183,45182,6710
12. Okt. 2021179,35182,80179,35182,80182,03-
11. Okt. 2021177,75177,75177,75177,75177,00-
08. Okt. 2021179,55179,55178,85178,85178,09-
07. Okt. 2021177,05177,05177,05177,05176,30-
06. Okt. 2021175,15175,15175,15175,15174,41-
05. Okt. 2021176,10176,10176,10176,10175,35-
04. Okt. 2021174,65174,65174,65174,65173,91-
01. Okt. 2021174,25174,25174,25174,25173,51-
30. Sept. 2021179,45179,45178,10178,10177,34100
29. Sept. 2021176,45176,45176,45176,45175,70-
28. Sept. 2021180,05180,05180,05180,05179,29-
27. Sept. 2021178,15178,60178,15178,60177,8450
24. Sept. 2021176,75176,75176,75176,75176,00-
23. Sept. 2021178,70179,35178,70179,35178,5930
22. Sept. 2021176,30177,05176,30176,75176,0026
21. Sept. 2021175,50175,50175,50175,50174,76-
20. Sept. 2021176,75176,75176,75176,75176,00-
17. Sept. 2021176,80176,80176,80176,80176,05-
16. Sept. 2021173,75173,75173,75173,75173,01-
15. Sept. 2021172,65172,65172,65172,65171,92-
14. Sept. 2021174,30174,30174,30174,30173,56-
13. Sept. 2021173,45174,30173,45174,30173,5630
10. Sept. 2021171,80174,15171,80174,15173,41-
09. Sept. 2021171,55171,55171,55171,55170,82-
08. Sept. 2021173,95173,95173,65173,65172,9113
07. Sept. 2021173,50173,50173,50173,50172,76-
06. Sept. 2021173,40173,40173,40173,40172,66-
03. Sept. 2021173,45173,45173,45173,45172,71-
02. Sept. 2021171,20172,70171,20172,70171,97-
01. Sept. 2021172,95173,30171,15171,15170,4270
31. Aug. 2021173,50173,50173,50173,50172,76-
30. Aug. 2021174,10174,10174,10174,10173,36-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...