104,780$
0,72%
Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 105,42 | 107,15 | 104,11 | 104,78 | 0,72% | 938.285,00 |
| 12.09.2024 | 103,60 | 105,12 | 101,67 | 104,03 | 0,58% | 773.463,00 |
| 11.09.2024 | 105,00 | 105,00 | 102,56 | 103,43 | -1,39% | 749.678,00 |
| 10.09.2024 | 109,14 | 109,87 | 103,12 | 104,89 | -4,79% | 1.110.934,00 |
| 09.09.2024 | 110,06 | 111,97 | 109,42 | 110,17 | -0,12% | 717.432,00 |
| 06.09.2024 | 113,65 | 115,00 | 110,17 | 110,30 | -2,97% | 569.194,00 |
| 05.09.2024 | 114,48 | 114,57 | 112,80 | 113,68 | -0,05% | 350.791,00 |
| 04.09.2024 | 113,23 | 114,45 | 112,90 | 113,74 | -0,52% | 482.174,00 |
| 03.09.2024 | 115,48 | 116,29 | 114,00 | 114,33 | -1,99% | 504.883,00 |
| 30.08.2024 | 116,69 | 116,96 | 114,90 | 116,65 | 0,66% | 383.183,00 |
| 29.08.2024 | 116,77 | 117,33 | 115,63 | 115,89 | 0,10% | 353.639,00 |
| 28.08.2024 | 115,82 | 116,46 | 114,67 | 115,78 | -0,58% | 271.573,00 |
| 27.08.2024 | 116,62 | 117,05 | 115,60 | 116,46 | -0,61% | 265.523,00 |
| 26.08.2024 | 117,03 | 119,10 | 116,46 | 117,18 | 0,35% | 467.149,00 |
| 23.08.2024 | 115,27 | 118,70 | 114,50 | 116,77 | 2,31% | 475.852,00 |
| 22.08.2024 | 115,46 | 115,63 | 113,95 | 114,13 | -0,91% | 415.998,00 |
| 21.08.2024 | 115,22 | 115,40 | 114,48 | 115,18 | 1,13% | 284.994,00 |
| 20.08.2024 | 114,45 | 115,63 | 113,70 | 113,89 | -0,75% | 341.958,00 |
| 19.08.2024 | 113,64 | 115,14 | 113,60 | 114,75 | 1,76% | 397.029,00 |
| 16.08.2024 | 111,66 | 113,68 | 111,66 | 112,77 | 1,06% | 509.534,00 |
| 15.08.2024 | 112,71 | 113,70 | 111,44 | 111,59 | 1,37% | 560.296,00 |
| 14.08.2024 | 112,01 | 112,31 | 109,88 | 110,08 | -1,07% | 511.482,00 |
| 13.08.2024 | 108,53 | 111,36 | 108,53 | 111,27 | 2,78% | 1.111.560,00 |
| 12.08.2024 | 109,43 | 109,66 | 108,09 | 108,26 | -0,77% | 618.033,00 |
| 09.08.2024 | 110,29 | 110,65 | 108,63 | 109,10 | -1,24% | 494.600,00 |
| 08.08.2024 | 110,83 | 111,95 | 110,06 | 110,47 | 0,53% | 430.491,00 |
| 07.08.2024 | 111,39 | 112,21 | 109,88 | 109,89 | 0,66% | 676.604,00 |
| 06.08.2024 | 109,79 | 110,67 | 108,47 | 109,17 | -0,66% | 540.212,00 |
| 05.08.2024 | 109,06 | 111,17 | 107,25 | 109,89 | -3,34% | 782.364,00 |
| 02.08.2024 | 116,95 | 116,95 | 113,12 | 113,69 | -5,02% | 701.037,00 |
| 01.08.2024 | 122,31 | 123,51 | 119,47 | 119,70 | -1,92% | 848.120,00 |
| 31.07.2024 | 122,15 | 125,09 | 121,91 | 122,04 | 0,78% | 640.067,00 |
| 30.07.2024 | 121,73 | 122,64 | 120,67 | 121,10 | -0,58% | 460.627,00 |
| 29.07.2024 | 120,90 | 122,43 | 120,45 | 121,81 | 0,33% | 540.624,00 |
| 26.07.2024 | 120,82 | 122,14 | 119,79 | 121,41 | 0,54% | 680.961,00 |
| 25.07.2024 | 116,86 | 123,67 | 116,00 | 120,76 | 3,68% | 1.256.575,00 |
| 24.07.2024 | 118,76 | 120,10 | 116,10 | 116,47 | -2,13% | 667.439,00 |
| 23.07.2024 | 118,68 | 120,00 | 118,04 | 119,00 | -0,66% | 557.110,00 |
| 22.07.2024 | 119,33 | 120,32 | 117,56 | 119,79 | 1,35% | 712.498,00 |
| 19.07.2024 | 120,36 | 121,10 | 116,82 | 118,19 | -4,00% | 993.774,00 |
| 18.07.2024 | 123,96 | 126,85 | 123,06 | 123,11 | -0,68% | 815.416,00 |
| 17.07.2024 | 122,46 | 124,42 | 120,19 | 123,95 | 0,11% | 756.371,00 |
| 16.07.2024 | 119,49 | 123,90 | 119,02 | 123,81 | 4,30% | 774.234,00 |
| 15.07.2024 | 118,48 | 120,10 | 118,20 | 118,71 | -0,06% | 749.610,00 |
| 12.07.2024 | 118,27 | 119,52 | 117,96 | 118,78 | 0,96% | 536.432,00 |
| 11.07.2024 | 117,52 | 118,32 | 116,35 | 117,65 | 1,84% | 610.851,00 |
| 10.07.2024 | 114,38 | 116,11 | 113,47 | 115,53 | 1,20% | 531.712,00 |
| 09.07.2024 | 113,43 | 114,82 | 112,26 | 114,16 | 0,25% | 778.843,00 |
| 08.07.2024 | 114,50 | 115,40 | 113,46 | 113,88 | 0,47% | 421.686,00 |
| 05.07.2024 | 114,46 | 115,99 | 113,00 | 113,35 | -1,49% | 941.898,00 |
| 03.07.2024 | 115,40 | 116,29 | 114,95 | 115,07 | 0,40% | 299.825,00 |
| 02.07.2024 | 114,13 | 116,60 | 113,50 | 114,61 | 0,28% | 590.163,00 |
| 01.07.2024 | 114,85 | 115,94 | 113,52 | 114,29 | 0,07% | 600.841,00 |
| 28.06.2024 | 114,56 | 115,66 | 112,88 | 114,21 | 0,48% | 933.735,00 |
| 27.06.2024 | 113,33 | 114,85 | 112,67 | 113,66 | -0,04% | 672.179,00 |
| 26.06.2024 | 114,14 | 114,92 | 112,55 | 113,70 | -1,04% | 872.712,00 |
| 25.06.2024 | 116,34 | 116,80 | 114,45 | 114,89 | -1,90% | 623.694,00 |
| 24.06.2024 | 115,98 | 119,05 | 115,35 | 117,12 | 0,89% | 775.302,00 |
| 21.06.2024 | 114,33 | 116,93 | 113,14 | 116,09 | 1,33% | 2.230.432,00 |
| 20.06.2024 | 114,01 | 115,60 | 114,01 | 114,57 | -0,03% | 553.846,00 |
| 18.06.2024 | 116,00 | 117,25 | 114,50 | 114,60 | -1,07% | 689.140,00 |
| 17.06.2024 | 115,68 | 116,90 | 115,12 | 115,84 | 0,14% | 845.925,00 |
| 14.06.2024 | 119,22 | 119,44 | 114,43 | 115,68 | -3,63% | 698.473,00 |
| 13.06.2024 | 120,27 | 120,76 | 118,80 | 120,04 | -1,22% | 683.164,00 |
| 12.06.2024 | 120,11 | 122,03 | 119,16 | 121,52 | 2,20% | 816.638,00 |
| 11.06.2024 | 122,00 | 122,00 | 118,35 | 118,90 | -3,15% | 1.113.634,00 |
| 10.06.2024 | 121,79 | 123,16 | 120,55 | 122,77 | -0,46% | 860.959,00 |
| 07.06.2024 | 121,47 | 123,41 | 121,08 | 123,34 | 0,78% | 643.600,00 |
| 06.06.2024 | 121,73 | 122,86 | 120,86 | 122,38 | -0,82% | 541.623,00 |
| 05.06.2024 | 124,71 | 125,13 | 120,74 | 123,39 | -0,74% | 785.543,00 |
| 04.06.2024 | 125,14 | 126,37 | 123,47 | 124,31 | -1,68% | 799.078,00 |
| 03.06.2024 | 125,78 | 127,58 | 124,81 | 126,43 | 0,86% | 645.131,00 |
| 31.05.2024 | 123,72 | 125,97 | 123,04 | 125,35 | 1,22% | 4.771.190,00 |
| 30.05.2024 | 122,36 | 124,28 | 121,01 | 123,84 | 1,53% | 880.802,00 |
| 29.05.2024 | 123,11 | 124,46 | 120,40 | 121,97 | -2,38% | 1.002.787,00 |
| 28.05.2024 | 126,03 | 126,58 | 124,29 | 124,95 | -0,60% | 542.693,00 |
| 24.05.2024 | 124,33 | 125,84 | 123,41 | 125,71 | 1,51% | 609.075,00 |
| 23.05.2024 | 127,12 | 127,61 | 122,76 | 123,84 | -2,24% | 797.334,00 |
| 22.05.2024 | 127,00 | 127,97 | 126,15 | 126,68 | -1,18% | 517.841,00 |
| 21.05.2024 | 128,18 | 128,33 | 127,29 | 128,19 | -0,54% | 412.451,00 |
| 20.05.2024 | 130,50 | 130,69 | 128,09 | 128,88 | -1,38% | 339.768,00 |
| 17.05.2024 | 131,18 | 131,18 | 129,53 | 130,68 | -0,39% | 453.195,00 |
| 16.05.2024 | 130,78 | 131,55 | 130,06 | 131,19 | 0,10% | 410.567,00 |
| 15.05.2024 | 132,72 | 133,20 | 130,02 | 131,06 | -0,77% | 710.089,00 |
| 14.05.2024 | 133,20 | 133,56 | 131,90 | 132,08 | 0,28% | 367.442,00 |
| 13.05.2024 | 131,74 | 132,84 | 130,53 | 131,71 | 0,49% | 488.868,00 |
| 10.05.2024 | 132,99 | 133,37 | 129,46 | 131,07 | 1,41% | 626.573,00 |
| 09.05.2024 | 129,46 | 130,11 | 128,83 | 129,25 | 0,05% | 445.870,00 |
| 08.05.2024 | 126,42 | 129,47 | 126,00 | 129,18 | 0,90% | 444.089,00 |
| 07.05.2024 | 127,60 | 129,44 | 127,43 | 128,03 | 0,17% | 677.231,00 |
| 06.05.2024 | 128,63 | 129,61 | 127,01 | 127,81 | 0,52% | 588.395,00 |
| 03.05.2024 | 127,85 | 128,16 | 125,81 | 127,15 | 0,43% | 568.996,00 |
| 02.05.2024 | 126,48 | 127,94 | 125,51 | 126,60 | 1,79% | 778.334,00 |
| 01.05.2024 | 125,03 | 126,56 | 123,86 | 124,37 | -1,19% | 1.719.590,00 |
| 30.04.2024 | 131,81 | 132,62 | 125,62 | 125,87 | -8,28% | 2.140.753,00 |
| 29.04.2024 | 137,58 | 138,69 | 136,57 | 137,23 | 0,56% | 947.685,00 |
| 26.04.2024 | 133,07 | 136,65 | 133,07 | 136,47 | 2,24% | 710.594,00 |
| 25.04.2024 | 134,14 | 134,48 | 131,81 | 133,48 | -1,25% | 736.368,00 |
| 24.04.2024 | 133,17 | 135,57 | 132,99 | 135,17 | 1,23% | 446.127,00 |
| 23.04.2024 | 134,64 | 134,80 | 133,25 | 133,53 | -0,44% | 691.600,00 |