138,430$
3,84%
Echtzeit-Aktienkurs Lear Corp
Bid:
Ask:
Aktienkurse zur Lear Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 132,10 | 138,53 | 131,19 | 138,43 | 3,84% | 516.985,00 |
| 20.05.2026 | 129,41 | 133,31 | 127,98 | 133,31 | 3,52% | 454.398,00 |
| 19.05.2026 | 128,70 | 129,59 | 126,28 | 128,78 | -1,21% | 661.596,00 |
| 18.05.2026 | 133,47 | 134,06 | 129,97 | 130,36 | -1,78% | 728.313,00 |
| 15.05.2026 | 137,18 | 137,36 | 132,24 | 132,72 | -4,56% | 757.178,00 |
| 14.05.2026 | 138,89 | 140,93 | 137,09 | 139,06 | 1,05% | 569.548,00 |
| 13.05.2026 | 137,06 | 140,99 | 137,06 | 137,61 | 0,98% | 423.063,00 |
| 12.05.2026 | 137,68 | 137,70 | 134,70 | 136,28 | -0,80% | 460.587,00 |
| 11.05.2026 | 140,00 | 140,52 | 137,26 | 137,38 | -1,65% | 389.909,00 |
| 08.05.2026 | 136,15 | 139,75 | 135,56 | 139,69 | 3,25% | 557.157,00 |
| 07.05.2026 | 138,38 | 139,26 | 135,16 | 135,29 | -1,66% | 648.768,00 |
| 06.05.2026 | 134,02 | 138,46 | 133,26 | 137,57 | 4,50% | 593.408,00 |
| 05.05.2026 | 130,63 | 133,06 | 127,87 | 131,65 | 1,40% | 678.055,00 |
| 04.05.2026 | 131,73 | 134,50 | 128,24 | 129,83 | -1,95% | 815.016,00 |
| 01.05.2026 | 128,26 | 132,43 | 120,75 | 132,41 | 4,15% | 1.083.929,00 |
| 30.04.2026 | 124,64 | 128,15 | 124,64 | 127,13 | 2,66% | 839.526,00 |
| 29.04.2026 | 123,68 | 125,33 | 122,53 | 123,84 | -0,26% | 494.034,00 |
| 28.04.2026 | 126,04 | 126,14 | 123,47 | 124,16 | -1,15% | 587.332,00 |
| 27.04.2026 | 128,63 | 130,38 | 125,12 | 125,61 | -2,11% | 613.626,00 |
| 24.04.2026 | 131,13 | 131,29 | 127,45 | 128,32 | -1,08% | 456.575,00 |
| 23.04.2026 | 128,10 | 130,75 | 127,64 | 129,72 | 1,29% | 351.065,00 |
| 22.04.2026 | 129,25 | 130,09 | 127,65 | 128,07 | -0,31% | 532.093,00 |
| 21.04.2026 | 129,06 | 131,76 | 128,36 | 128,47 | -0,33% | 352.210,00 |
| 20.04.2026 | 125,00 | 129,64 | 125,00 | 128,90 | 2,80% | 506.599,00 |
| 17.04.2026 | 123,89 | 128,46 | 123,15 | 125,39 | 5,25% | 624.131,00 |
| 16.04.2026 | 118,55 | 120,01 | 117,90 | 119,14 | 0,29% | 655.929,00 |
| 15.04.2026 | 121,70 | 122,14 | 117,45 | 118,79 | -2,95% | 563.828,00 |
| 14.04.2026 | 123,18 | 124,25 | 121,75 | 122,40 | -0,67% | 425.852,00 |
| 13.04.2026 | 123,35 | 123,89 | 121,73 | 123,22 | -1,11% | 378.823,00 |
| 10.04.2026 | 126,64 | 127,30 | 124,12 | 124,60 | -0,46% | 328.415,00 |
| 09.04.2026 | 124,09 | 125,81 | 123,62 | 125,18 | 0,34% | 490.936,00 |
| 08.04.2026 | 123,41 | 125,78 | 122,47 | 124,75 | 5,72% | 453.037,00 |
| 07.04.2026 | 117,73 | 118,80 | 116,41 | 118,00 | -0,26% | 676.835,00 |
| 06.04.2026 | 117,85 | 118,89 | 117,56 | 118,31 | -0,19% | 401.871,00 |
| 02.04.2026 | 119,76 | 119,87 | 116,03 | 118,54 | -2,88% | 621.513,00 |
| 01.04.2026 | 122,08 | 123,16 | 120,77 | 122,06 | 0,81% | 554.048,00 |
| 31.03.2026 | 118,37 | 121,61 | 117,79 | 121,08 | 3,98% | 418.960,00 |
| 30.03.2026 | 119,45 | 119,45 | 115,51 | 116,45 | -1,53% | 567.353,00 |
| 27.03.2026 | 120,69 | 121,16 | 117,65 | 118,26 | -3,03% | 581.545,00 |
| 26.03.2026 | 120,58 | 122,96 | 120,58 | 121,95 | -0,23% | 434.102,00 |
| 25.03.2026 | 121,91 | 123,21 | 121,55 | 122,23 | 1,53% | 506.497,00 |
| 24.03.2026 | 117,18 | 121,06 | 117,18 | 120,39 | 1,27% | 544.772,00 |
| 23.03.2026 | 116,73 | 119,22 | 116,28 | 118,88 | 4,76% | 1.010.557,00 |
| 20.03.2026 | 115,14 | 115,55 | 113,09 | 113,48 | -1,82% | 2.002.865,00 |
| 19.03.2026 | 114,40 | 116,14 | 113,28 | 115,58 | -0,54% | 837.007,00 |
| 18.03.2026 | 118,08 | 118,67 | 115,63 | 116,21 | -2,03% | 707.822,00 |
| 17.03.2026 | 118,00 | 120,87 | 117,14 | 118,62 | 2,13% | 1.074.389,00 |
| 16.03.2026 | 115,08 | 116,55 | 114,29 | 116,15 | 1,74% | 724.913,00 |
| 13.03.2026 | 116,71 | 116,71 | 113,24 | 114,16 | -1,29% | 531.170,00 |
| 12.03.2026 | 116,28 | 116,28 | 113,97 | 115,65 | -1,94% | 504.921,00 |
| 11.03.2026 | 119,52 | 120,50 | 117,64 | 117,94 | -1,12% | 396.066,00 |
| 10.03.2026 | 120,72 | 121,62 | 119,19 | 119,27 | -0,84% | 499.557,00 |
| 09.03.2026 | 116,38 | 120,44 | 115,30 | 120,28 | 0,08% | 502.017,00 |
| 06.03.2026 | 120,62 | 121,64 | 117,85 | 120,18 | -1,47% | 417.347,00 |
| 05.03.2026 | 120,82 | 123,29 | 120,28 | 121,97 | -0,64% | 398.276,00 |
| 04.03.2026 | 124,10 | 125,04 | 122,40 | 122,76 | -0,69% | 433.103,00 |
| 03.03.2026 | 125,74 | 125,74 | 120,89 | 123,61 | -3,08% | 565.551,00 |
| 02.03.2026 | 128,79 | 129,35 | 123,85 | 127,54 | -2,83% | 474.458,00 |
| 27.02.2026 | 132,33 | 132,81 | 129,00 | 131,25 | -1,33% | 440.045,00 |
| 26.02.2026 | 133,86 | 135,50 | 132,07 | 133,02 | -0,44% | 428.619,00 |
| 25.02.2026 | 133,41 | 134,72 | 131,39 | 133,61 | -0,38% | 238.434,00 |
| 24.02.2026 | 134,19 | 135,25 | 133,13 | 134,12 | 0,95% | 287.895,00 |
| 23.02.2026 | 133,00 | 134,76 | 131,03 | 132,86 | -1,40% | 373.455,00 |
| 20.02.2026 | 133,48 | 134,87 | 131,81 | 134,75 | 0,55% | 412.049,00 |
| 19.02.2026 | 135,97 | 136,75 | 132,67 | 134,01 | -2,11% | 627.432,00 |
| 18.02.2026 | 136,77 | 138,71 | 136,76 | 136,90 | 0,15% | 389.695,00 |
| 17.02.2026 | 138,75 | 138,75 | 135,86 | 136,70 | -0,85% | 404.004,00 |
| 13.02.2026 | 137,70 | 139,55 | 136,15 | 137,87 | 0,83% | 526.287,00 |
| 12.02.2026 | 140,41 | 140,41 | 134,74 | 136,73 | -1,55% | 548.515,00 |
| 11.02.2026 | 139,30 | 142,84 | 137,34 | 138,88 | 0,21% | 668.859,00 |
| 10.02.2026 | 140,93 | 140,93 | 137,34 | 138,59 | -0,47% | 696.376,00 |
| 09.02.2026 | 139,66 | 141,28 | 138,06 | 139,25 | -1,21% | 687.615,00 |
| 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 |