140,950$
3,60%
Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 136,04 | 141,21 | 135,48 | 140,95 | 3,60% | 760.158,00 |
| 05.02.2026 | 133,08 | 136,13 | 131,54 | 136,05 | 2,72% | 836.880,00 |
| 04.02.2026 | 128,13 | 136,78 | 125,95 | 132,45 | 10,74% | 1.297.007,00 |
| 03.02.2026 | 118,28 | 121,05 | 117,90 | 119,60 | 1,36% | 824.027,00 |
| 02.02.2026 | 116,08 | 118,91 | 116,08 | 118,00 | 0,78% | 774.305,00 |
| 30.01.2026 | 118,44 | 118,44 | 115,75 | 117,09 | -2,89% | 791.559,00 |
| 29.01.2026 | 120,59 | 121,26 | 118,99 | 120,58 | 1,05% | 363.407,00 |
| 28.01.2026 | 119,15 | 120,85 | 119,07 | 119,33 | -1,00% | 461.353,00 |
| 27.01.2026 | 120,25 | 122,12 | 119,15 | 120,54 | 0,27% | 450.193,00 |
| 26.01.2026 | 120,29 | 120,60 | 119,28 | 120,21 | -1,25% | 368.624,00 |
| 22.01.2026 | 123,68 | 124,07 | 121,13 | 121,73 | -0,89% | 499.733,00 |
| 21.01.2026 | 120,35 | 124,17 | 120,34 | 122,82 | 3,21% | 568.423,00 |
| 20.01.2026 | 118,75 | 119,45 | 117,54 | 119,00 | -1,69% | 511.765,00 |
| 16.01.2026 | 124,52 | 124,52 | 119,38 | 121,04 | -3,27% | 715.121,00 |
| 15.01.2026 | 125,13 | 126,27 | 123,90 | 125,13 | 0,22% | 440.606,00 |
| 14.01.2026 | 125,52 | 127,30 | 123,62 | 124,85 | 0,14% | 694.942,00 |
| 13.01.2026 | 124,49 | 125,13 | 122,97 | 124,67 | 0,37% | 274.833,00 |
| 12.01.2026 | 123,72 | 124,84 | 122,07 | 124,21 | -0,17% | 441.249,00 |
| 09.01.2026 | 126,15 | 126,25 | 122,23 | 124,42 | -1,37% | 488.763,00 |
| 08.01.2026 | 121,01 | 127,36 | 120,89 | 126,15 | 3,79% | 550.363,00 |
| 07.01.2026 | 123,17 | 123,80 | 120,78 | 121,54 | -1,52% | 305.016,00 |
| 06.01.2026 | 120,23 | 123,74 | 119,60 | 123,42 | 2,08% | 401.450,00 |
| 05.01.2026 | 118,85 | 121,28 | 117,99 | 120,91 | 1,94% | 373.359,00 |
| 02.01.2026 | 115,30 | 119,29 | 114,91 | 118,61 | 3,50% | 437.441,00 |
| 31.12.2025 | 116,08 | 117,12 | 114,33 | 114,60 | -1,49% | 333.179,00 |
| 30.12.2025 | 115,96 | 116,85 | 115,67 | 116,33 | -0,11% | 282.294,00 |
| 29.12.2025 | 117,36 | 117,47 | 115,85 | 116,46 | -0,38% | 247.116,00 |
| 26.12.2025 | 116,30 | 117,20 | 116,30 | 116,90 | 0,30% | 211.024,00 |
| 24.12.2025 | 117,16 | 117,63 | 116,41 | 116,55 | -0,44% | 199.054,00 |
| 23.12.2025 | 116,77 | 117,99 | 116,75 | 117,06 | -0,73% | 452.994,00 |
| 22.12.2025 | 118,50 | 119,25 | 117,23 | 117,92 | -0,76% | 564.294,00 |
| 19.12.2025 | 117,32 | 119,01 | 117,18 | 118,82 | 1,36% | 1.654.070,00 |
| 18.12.2025 | 116,32 | 118,79 | 116,32 | 117,22 | 0,58% | 729.066,00 |
| 17.12.2025 | 115,54 | 117,22 | 115,06 | 116,54 | 0,89% | 692.336,00 |
| 16.12.2025 | 116,68 | 117,44 | 114,67 | 115,51 | -0,48% | 774.743,00 |
| 15.12.2025 | 114,36 | 116,51 | 114,36 | 116,07 | 2,14% | 977.801,00 |
| 12.12.2025 | 113,50 | 114,67 | 113,16 | 113,64 | 0,16% | 605.118,00 |
| 11.12.2025 | 111,42 | 113,73 | 111,22 | 113,46 | 1,77% | 964.356,00 |
| 10.12.2025 | 106,16 | 111,75 | 105,77 | 111,49 | 4,66% | 840.561,00 |
| 09.12.2025 | 105,33 | 107,53 | 104,56 | 106,53 | 1,04% | 573.927,00 |
| 08.12.2025 | 106,64 | 106,64 | 104,38 | 105,43 | -2,18% | 783.079,00 |
| 05.12.2025 | 109,11 | 110,27 | 107,68 | 107,78 | -1,06% | 473.173,00 |
| 04.12.2025 | 108,95 | 110,00 | 108,19 | 108,94 | -0,32% | 890.981,00 |
| 03.12.2025 | 108,72 | 109,90 | 107,97 | 109,29 | 1,33% | 806.265,00 |
| 02.12.2025 | 108,62 | 109,04 | 106,15 | 107,86 | -0,33% | 1.115.752,00 |
| 01.12.2025 | 107,27 | 109,77 | 106,79 | 108,22 | 0,80% | 794.914,00 |
| 28.11.2025 | 107,98 | 108,77 | 107,04 | 107,36 | -0,38% | 768.276,00 |
| 26.11.2025 | 107,43 | 109,80 | 107,02 | 107,77 | -0,53% | 565.866,00 |
| 25.11.2025 | 105,99 | 109,06 | 105,45 | 108,34 | 3,30% | 428.391,00 |
| 24.11.2025 | 104,01 | 105,65 | 103,50 | 104,88 | 5,64% | 545.553,00 |
| 20.11.2025 | 102,07 | 104,69 | 99,00 | 99,28 | -3,34% | 459.598,00 |
| 19.11.2025 | 102,96 | 103,74 | 101,98 | 102,71 | 0,13% | 367.829,00 |
| 18.11.2025 | 101,49 | 103,29 | 101,22 | 102,58 | 0,69% | 851.114,00 |
| 17.11.2025 | 105,20 | 105,36 | 101,55 | 101,88 | -5,42% | 594.973,00 |
| 13.11.2025 | 108,52 | 110,54 | 107,29 | 107,72 | -1,69% | 594.424,00 |
| 12.11.2025 | 108,83 | 110,53 | 108,49 | 109,57 | 0,13% | 457.750,00 |
| 11.11.2025 | 108,61 | 110,17 | 108,15 | 109,43 | 1,23% | 401.960,00 |
| 10.11.2025 | 110,47 | 110,66 | 107,93 | 108,10 | -1,84% | 848.934,00 |
| 07.11.2025 | 108,35 | 110,94 | 108,30 | 110,13 | 1,59% | 581.425,00 |
| 06.11.2025 | 109,27 | 109,69 | 107,80 | 108,41 | -0,67% | 701.957,00 |
| 05.11.2025 | 106,61 | 110,26 | 106,05 | 109,14 | 2,33% | 770.883,00 |
| 04.11.2025 | 106,97 | 107,91 | 105,38 | 106,66 | -1,42% | 840.234,00 |
| 03.11.2025 | 104,11 | 108,91 | 103,65 | 108,20 | 3,39% | 1.016.323,00 |
| 31.10.2025 | 105,83 | 110,88 | 99,12 | 104,65 | 1,09% | 1.074.238,00 |
| 30.10.2025 | 102,50 | 104,66 | 102,04 | 103,52 | -0,54% | 910.568,00 |
| 29.10.2025 | 103,15 | 104,76 | 102,28 | 104,08 | 0,88% | 846.821,00 |
| 28.10.2025 | 101,09 | 103,32 | 100,70 | 103,17 | 1,41% | 450.651,00 |
| 27.10.2025 | 102,29 | 103,58 | 101,22 | 101,74 | -0,17% | 488.979,00 |
| 24.10.2025 | 101,64 | 102,44 | 101,08 | 101,91 | 1,14% | 452.582,00 |
| 23.10.2025 | 100,77 | 101,27 | 99,83 | 100,76 | 0,65% | 410.274,00 |
| 22.10.2025 | 100,96 | 101,31 | 99,49 | 100,11 | -0,82% | 325.184,00 |
| 21.10.2025 | 100,50 | 102,07 | 99,68 | 100,94 | 1,90% | 510.173,00 |
| 20.10.2025 | 99,78 | 100,41 | 99,01 | 99,06 | -0,40% | 465.613,00 |
| 17.10.2025 | 99,69 | 100,96 | 98,79 | 99,46 | -0,98% | 595.806,00 |
| 16.10.2025 | 100,07 | 100,79 | 98,94 | 100,44 | 0,18% | 534.789,00 |
| 15.10.2025 | 100,30 | 101,46 | 99,40 | 100,26 | 0,41% | 466.488,00 |
| 14.10.2025 | 96,04 | 99,95 | 96,04 | 99,85 | 2,05% | 605.250,00 |
| 13.10.2025 | 98,21 | 98,87 | 97,26 | 97,84 | 1,10% | 531.991,00 |
| 10.10.2025 | 100,07 | 100,61 | 96,44 | 96,78 | -2,11% | 532.466,00 |
| 09.10.2025 | 101,37 | 101,38 | 97,45 | 98,87 | -2,03% | 620.649,00 |
| 08.10.2025 | 100,06 | 101,35 | 98,77 | 100,92 | 1,54% | 445.177,00 |
| 07.10.2025 | 102,65 | 102,66 | 99,12 | 99,39 | -3,43% | 525.913,00 |
| 06.10.2025 | 104,63 | 104,63 | 102,61 | 102,92 | 0,41% | 448.223,00 |
| 02.10.2025 | 101,39 | 102,88 | 100,87 | 102,50 | 1,23% | 693.961,00 |
| 01.10.2025 | 100,18 | 101,56 | 99,68 | 101,25 | 0,64% | 742.998,00 |
| 30.09.2025 | 100,10 | 101,66 | 99,64 | 100,61 | 0,51% | 697.612,00 |
| 29.09.2025 | 101,03 | 102,00 | 99,14 | 100,10 | -1,32% | 650.547,00 |
| 26.09.2025 | 99,88 | 101,98 | 99,81 | 101,44 | 1,18% | 887.392,00 |
| 25.09.2025 | 101,41 | 101,43 | 98,85 | 100,26 | -1,40% | 1.310.826,00 |
| 24.09.2025 | 102,89 | 102,89 | 101,06 | 101,68 | -1,37% | 843.513,00 |
| 23.09.2025 | 103,27 | 105,00 | 102,65 | 103,09 | 0,02% | 741.413,00 |
| 22.09.2025 | 105,07 | 105,29 | 102,32 | 103,07 | -2,15% | 619.218,00 |
| 19.09.2025 | 106,90 | 106,96 | 104,61 | 105,34 | -1,87% | 1.498.254,00 |
| 18.09.2025 | 106,13 | 107,97 | 105,25 | 107,35 | 1,39% | 526.502,00 |
| 17.09.2025 | 105,14 | 108,55 | 105,00 | 105,88 | 0,66% | 704.201,00 |
| 16.09.2025 | 105,44 | 105,51 | 103,58 | 105,19 | -0,11% | 1.040.504,00 |
| 15.09.2025 | 106,31 | 106,75 | 104,46 | 105,31 | -0,30% | 590.295,00 |
| 12.09.2025 | 108,63 | 108,73 | 105,52 | 105,63 | -3,25% | 838.920,00 |
| 11.09.2025 | 109,17 | 111,87 | 108,09 | 109,18 | 0,78% | 1.057.747,00 |
| 10.09.2025 | 109,72 | 109,82 | 107,68 | 108,33 | -2,45% | 681.944,00 |