119,380$
-0,18%
Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 119,25 | 119,44 | 117,68 | 119,38 | -0,18% | 368.769,00 |
| 13.10.2026 | 118,00 | 120,23 | 117,06 | 119,60 | 2,00% | 333.125,00 |
| 12.10.2026 | 118,04 | 118,68 | 117,10 | 117,25 | -0,66% | 443.206,00 |
| 09.10.2026 | 118,59 | 118,70 | 117,59 | 118,03 | -0,42% | 540.075,00 |
| 08.10.2026 | 118,08 | 118,86 | 116,60 | 118,53 | -0,92% | 628.890,00 |
| 07.10.2026 | 120,50 | 120,83 | 118,32 | 119,63 | -1,94% | 421.806,00 |
| 06.10.2026 | 121,30 | 122,68 | 120,32 | 122,00 | 0,55% | 466.974,00 |
| 05.10.2026 | 121,17 | 122,43 | 120,67 | 121,33 | 0,40% | 521.936,00 |
| 02.10.2026 | 122,27 | 123,05 | 120,42 | 120,85 | -0,43% | 449.191,00 |
| 01.10.2026 | 117,41 | 122,33 | 116,44 | 121,37 | 2,83% | 591.666,00 |
| 30.09.2026 | 119,80 | 120,39 | 117,59 | 118,03 | -1,08% | 516.966,00 |
| 29.09.2026 | 120,43 | 120,53 | 118,56 | 119,32 | -0,77% | 603.699,00 |
| 28.09.2026 | 122,17 | 122,64 | 119,82 | 120,24 | -2,01% | 767.357,00 |
| 25.09.2026 | 120,02 | 123,59 | 118,89 | 122,71 | 3,77% | 622.503,00 |
| 24.09.2026 | 121,76 | 122,78 | 117,67 | 118,25 | -2,83% | 631.538,00 |
| 23.09.2026 | 120,69 | 123,32 | 120,69 | 121,69 | -0,58% | 391.495,00 |
| 22.09.2026 | 122,04 | 123,02 | 120,98 | 122,40 | 1,81% | 581.540,00 |
| 21.09.2026 | 121,61 | 121,78 | 119,85 | 120,22 | -0,35% | 675.540,00 |
| 18.09.2026 | 122,08 | 122,15 | 119,36 | 120,64 | -1,69% | 1.696.199,00 |
| 17.09.2026 | 125,55 | 126,04 | 122,38 | 122,72 | -0,38% | 698.283,00 |
| 16.09.2026 | 126,85 | 129,66 | 121,28 | 123,19 | -2,37% | 1.098.611,00 |
| 15.09.2026 | 127,37 | 128,54 | 125,94 | 126,18 | -2,09% | 701.802,00 |
| 14.09.2026 | 128,45 | 130,70 | 128,30 | 128,87 | -1,49% | 515.071,00 |
| 11.09.2026 | 130,84 | 131,39 | 129,04 | 130,82 | 2,33% | 474.280,00 |
| 10.09.2026 | 127,00 | 128,03 | 125,01 | 127,84 | 0,72% | 359.484,00 |
| 09.09.2026 | 128,63 | 130,11 | 126,63 | 126,93 | -1,54% | 465.486,00 |
| 08.09.2026 | 134,43 | 134,78 | 128,79 | 128,91 | -4,28% | 622.428,00 |
| 04.09.2026 | 130,27 | 134,93 | 130,27 | 134,68 | 2,77% | 507.908,00 |
| 03.09.2026 | 131,08 | 131,42 | 129,65 | 131,05 | 1,12% | 487.541,00 |
| 02.09.2026 | 124,93 | 130,40 | 124,78 | 129,60 | 3,54% | 804.032,00 |
| 01.09.2026 | 124,29 | 126,20 | 124,22 | 125,17 | 0,14% | 593.911,00 |
| 31.08.2026 | 124,58 | 125,62 | 124,00 | 124,99 | 0,78% | 917.919,00 |
| 28.08.2026 | 124,80 | 125,49 | 122,40 | 124,02 | 0,36% | 417.459,00 |
| 27.08.2026 | 123,58 | 124,15 | 122,27 | 123,57 | -0,68% | 538.231,00 |
| 26.08.2026 | 123,75 | 124,42 | 122,07 | 124,42 | 0,62% | 444.938,00 |
| 25.08.2026 | 123,21 | 124,35 | 122,50 | 123,65 | 0,61% | 469.452,00 |
| 24.08.2026 | 127,81 | 127,97 | 122,44 | 122,90 | -4,39% | 872.283,00 |
| 21.08.2026 | 126,91 | 128,73 | 126,40 | 128,54 | 2,48% | 429.907,00 |
| 20.08.2026 | 122,81 | 125,68 | 122,25 | 125,43 | 1,11% | 451.900,00 |
| 19.08.2026 | 125,07 | 126,01 | 123,12 | 124,05 | 0,12% | 538.282,00 |
| 18.08.2026 | 124,59 | 125,65 | 123,41 | 123,90 | -0,79% | 375.190,00 |
| 17.08.2026 | 125,89 | 125,99 | 124,36 | 124,89 | -0,05% | 668.877,00 |
| 14.08.2026 | 122,52 | 125,20 | 121,87 | 124,95 | 1,88% | 343.773,00 |
| 13.08.2026 | 122,00 | 122,82 | 120,55 | 122,64 | 1,16% | 469.348,00 |
| 12.08.2026 | 122,42 | 123,26 | 120,44 | 121,23 | -0,57% | 551.264,00 |
| 11.08.2026 | 121,96 | 123,34 | 121,16 | 121,93 | 0,88% | 431.263,00 |
| 10.08.2026 | 121,96 | 122,29 | 120,17 | 120,87 | -1,60% | 591.744,00 |
| 07.08.2026 | 119,27 | 123,08 | 119,27 | 122,84 | 3,16% | 562.301,00 |
| 06.08.2026 | 124,81 | 124,81 | 118,79 | 119,08 | -4,94% | 800.090,00 |
| 05.08.2026 | 125,75 | 128,02 | 125,03 | 125,27 | -0,52% | 731.446,00 |
| 04.08.2026 | 123,21 | 126,55 | 120,42 | 125,93 | 0,67% | 1.227.686,00 |
| 03.08.2026 | 127,72 | 129,41 | 124,79 | 125,09 | -4,25% | 1.418.839,00 |
| 31.07.2026 | 140,40 | 144,84 | 129,22 | 130,64 | -10,72% | 2.070.851,00 |
| 30.07.2026 | 148,65 | 149,80 | 143,41 | 146,33 | -0,80% | 1.049.296,00 |
| 29.07.2026 | 147,63 | 150,00 | 146,77 | 147,51 | -0,79% | 1.003.704,00 |
| 28.07.2026 | 145,87 | 149,75 | 145,10 | 148,68 | 2,54% | 1.041.288,00 |
| 27.07.2026 | 145,00 | 145,74 | 143,10 | 145,00 | 0,97% | 441.522,00 |
| 24.07.2026 | 142,22 | 144,94 | 142,11 | 143,60 | 0,82% | 248.034,00 |
| 23.07.2026 | 141,65 | 142,91 | 140,18 | 142,43 | -0,88% | 517.279,00 |
| 22.07.2026 | 143,06 | 145,54 | 142,92 | 143,69 | 0,61% | 399.188,00 |
| 21.07.2026 | 142,01 | 144,97 | 140,37 | 142,82 | 1,90% | 436.056,00 |
| 20.07.2026 | 142,00 | 143,31 | 139,96 | 140,16 | -1,10% | 392.156,00 |
| 17.07.2026 | 141,16 | 144,09 | 138,85 | 141,72 | -1,35% | 527.225,00 |
| 16.07.2026 | 140,35 | 143,74 | 140,35 | 143,66 | 2,33% | 662.231,00 |
| 15.07.2026 | 137,31 | 141,24 | 136,50 | 140,39 | 3,30% | 554.577,00 |
| 14.07.2026 | 137,03 | 138,20 | 134,60 | 135,91 | 0,45% | 369.914,00 |
| 13.07.2026 | 136,65 | 137,54 | 135,28 | 135,30 | -0,62% | 371.924,00 |
| 10.07.2026 | 135,59 | 137,58 | 135,26 | 136,14 | 1,02% | 352.084,00 |
| 09.07.2026 | 131,83 | 135,70 | 131,42 | 134,76 | 3,13% | 488.290,00 |
| 08.07.2026 | 130,68 | 130,79 | 127,41 | 130,67 | -0,52% | 452.044,00 |
| 07.07.2026 | 133,50 | 133,50 | 131,30 | 131,35 | -1,75% | 480.428,00 |
| 06.07.2026 | 131,91 | 133,89 | 130,86 | 133,69 | 2,17% | 340.945,00 |
| 02.07.2026 | 131,82 | 133,23 | 128,96 | 130,85 | 0,35% | 512.440,00 |
| 01.07.2026 | 132,97 | 133,24 | 130,32 | 130,39 | -2,74% | 390.466,00 |
| 30.06.2026 | 133,59 | 135,16 | 133,30 | 134,06 | 0,20% | 499.074,00 |
| 29.06.2026 | 134,95 | 136,28 | 131,84 | 133,79 | -2,23% | 585.780,00 |
| 26.06.2026 | 135,78 | 137,30 | 134,66 | 136,84 | -1,00% | 1.049.034,00 |
| 25.06.2026 | 137,08 | 138,86 | 136,36 | 138,22 | 1,95% | 439.922,00 |
| 24.06.2026 | 136,98 | 137,72 | 133,95 | 135,58 | -0,80% | 727.185,00 |
| 23.06.2026 | 139,00 | 139,67 | 135,92 | 136,68 | -2,86% | 756.740,00 |
| 22.06.2026 | 138,58 | 142,21 | 138,38 | 140,71 | 0,69% | 1.000.189,00 |
| 18.06.2026 | 138,59 | 141,31 | 138,18 | 139,75 | 1,33% | 951.882,00 |
| 17.06.2026 | 141,10 | 142,15 | 137,15 | 137,92 | -2,65% | 768.170,00 |
| 16.06.2026 | 144,44 | 145,34 | 141,17 | 141,67 | -1,92% | 758.046,00 |
| 15.06.2026 | 147,87 | 149,03 | 144,24 | 144,44 | -0,50% | 778.761,00 |
| 12.06.2026 | 145,50 | 146,16 | 144,28 | 145,16 | 0,11% | 654.890,00 |
| 11.06.2026 | 141,39 | 145,47 | 140,07 | 145,00 | 3,25% | 621.911,00 |
| 10.06.2026 | 141,34 | 144,66 | 139,66 | 140,44 | -1,21% | 887.938,00 |
| 09.06.2026 | 146,00 | 146,46 | 139,14 | 142,16 | -1,87% | 691.196,00 |
| 08.06.2026 | 142,26 | 145,42 | 141,62 | 144,87 | 2,38% | 570.780,00 |
| 05.06.2026 | 142,57 | 143,50 | 139,99 | 141,50 | -1,72% | 597.055,00 |
| 04.06.2026 | 144,70 | 145,79 | 143,89 | 143,98 | -0,62% | 538.128,00 |
| 03.06.2026 | 145,53 | 147,66 | 144,09 | 144,88 | -1,68% | 769.585,00 |
| 02.06.2026 | 144,60 | 150,33 | 143,88 | 147,36 | 2,38% | 640.033,00 |
| 01.06.2026 | 141,14 | 143,95 | 139,63 | 143,94 | 0,57% | 735.079,00 |
| 29.05.2026 | 147,30 | 148,81 | 142,70 | 143,12 | -2,59% | 975.854,00 |
| 28.05.2026 | 144,86 | 147,49 | 143,43 | 146,93 | 0,82% | 584.549,00 |
| 27.05.2026 | 145,39 | 149,16 | 144,49 | 145,74 | 1,62% | 867.159,00 |
| 26.05.2026 | 143,70 | 145,00 | 142,36 | 143,42 | 2,59% | 504.567,00 |
| 22.05.2026 | 139,45 | 142,54 | 138,51 | 139,80 | 0,99% | 398.652,00 |