612,710$
1,35%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 609,52 | 613,43 | 605,66 | 612,71 | 1,35% | 263.179,00 |
| 02.01.2025 | 615,25 | 615,41 | 600,36 | 604,52 | -0,78% | 244.042,00 |
| 31.12.2024 | 618,28 | 620,34 | 608,28 | 609,30 | -0,76% | 191.271,00 |
| 30.12.2024 | 608,35 | 618,42 | 603,55 | 613,99 | -0,97% | 332.194,00 |
| 27.12.2024 | 627,87 | 629,19 | 614,67 | 620,03 | -1,53% | 190.343,00 |
| 26.12.2024 | 631,92 | 634,47 | 625,35 | 629,64 | -0,24% | 156.458,00 |
| 24.12.2024 | 626,91 | 631,65 | 625,50 | 631,13 | 0,97% | 97.261,00 |
| 23.12.2024 | 632,40 | 635,28 | 621,48 | 625,06 | -0,51% | 301.313,00 |
| 20.12.2024 | 618,66 | 637,26 | 612,51 | 628,28 | 1,36% | 6.378.052,00 |
| 19.12.2024 | 660,50 | 665,47 | 616,88 | 619,88 | -2,89% | 766.957,00 |
| 18.12.2024 | 663,68 | 669,50 | 637,71 | 638,32 | -2,93% | 451.069,00 |
| 17.12.2024 | 668,37 | 668,37 | 653,99 | 657,59 | -1,56% | 308.568,00 |
| 16.12.2024 | 660,69 | 678,13 | 660,69 | 668,03 | 0,53% | 326.044,00 |
| 13.12.2024 | 662,38 | 678,24 | 657,60 | 664,50 | 0,38% | 259.525,00 |
| 12.12.2024 | 661,37 | 662,03 | 650,79 | 662,00 | 0,69% | 324.867,00 |
| 11.12.2024 | 652,97 | 658,40 | 649,58 | 657,48 | 1,70% | 235.104,00 |
| 10.12.2024 | 639,56 | 649,03 | 630,31 | 646,50 | 1,21% | 239.314,00 |
| 09.12.2024 | 653,58 | 657,01 | 633,46 | 638,79 | -3,38% | 352.057,00 |
| 06.12.2024 | 655,45 | 664,25 | 650,17 | 661,12 | 1,50% | 242.272,00 |
| 05.12.2024 | 660,83 | 666,37 | 650,07 | 651,33 | -2,13% | 233.001,00 |
| 04.12.2024 | 668,50 | 670,84 | 658,54 | 665,53 | 0,24% | 250.755,00 |
| 03.12.2024 | 666,23 | 670,03 | 659,93 | 663,96 | -0,52% | 158.535,00 |
| 02.12.2024 | 667,02 | 671,16 | 663,69 | 667,46 | 0,05% | 150.619,00 |
| 29.11.2024 | 670,00 | 673,96 | 664,58 | 667,13 | 1,07% | 110.363,00 |
| 27.11.2024 | 666,33 | 668,45 | 656,98 | 660,04 | -0,93% | 237.402,00 |
| 26.11.2024 | 666,69 | 669,27 | 655,44 | 666,26 | -1,79% | 425.731,00 |
| 25.11.2024 | 665,63 | 682,50 | 663,35 | 678,43 | 3,15% | 545.378,00 |
| 22.11.2024 | 651,68 | 658,69 | 649,00 | 657,69 | 5,17% | 229.128,00 |
| 20.11.2024 | 623,54 | 625,66 | 615,07 | 625,35 | 0,28% | 141.998,00 |
| 19.11.2024 | 615,44 | 626,64 | 612,87 | 623,59 | 0,55% | 157.511,00 |
| 18.11.2024 | 609,28 | 621,63 | 608,47 | 620,20 | 1,65% | 190.472,00 |
| 15.11.2024 | 615,53 | 617,00 | 608,12 | 610,15 | -1,25% | 194.161,00 |
| 14.11.2024 | 618,22 | 619,34 | 610,83 | 617,86 | -0,24% | 272.020,00 |
| 13.11.2024 | 620,75 | 629,86 | 616,08 | 619,34 | 0,53% | 293.573,00 |
| 12.11.2024 | 631,52 | 632,08 | 614,95 | 616,08 | -2,28% | 238.685,00 |
| 11.11.2024 | 636,02 | 653,83 | 629,57 | 630,46 | -0,08% | 207.314,00 |
| 08.11.2024 | 625,55 | 636,25 | 617,32 | 630,95 | 1,40% | 277.054,00 |
| 07.11.2024 | 604,52 | 622,50 | 604,52 | 622,24 | 2,89% | 268.545,00 |
| 06.11.2024 | 625,00 | 625,05 | 596,81 | 604,78 | -3,33% | 518.109,00 |
| 05.11.2024 | 606,15 | 627,45 | 605,81 | 625,62 | 3,47% | 229.904,00 |
| 04.11.2024 | 603,45 | 612,98 | 602,20 | 604,66 | 0,20% | 147.173,00 |
| 01.11.2024 | 605,81 | 612,86 | 601,68 | 603,47 | 0,15% | 157.211,00 |
| 31.10.2024 | 597,03 | 608,28 | 597,03 | 602,57 | 0,35% | 202.283,00 |
| 30.10.2024 | 607,63 | 608,50 | 598,22 | 600,49 | -1,69% | 227.332,00 |
| 29.10.2024 | 610,59 | 610,96 | 602,11 | 610,80 | -0,30% | 214.798,00 |
| 28.10.2024 | 614,73 | 623,38 | 609,27 | 612,64 | 0,57% | 219.763,00 |
| 25.10.2024 | 622,00 | 622,00 | 604,41 | 609,18 | -1,85% | 224.914,00 |
| 24.10.2024 | 613,97 | 625,67 | 603,86 | 620,66 | 1,79% | 393.434,00 |
| 23.10.2024 | 595,50 | 627,46 | 584,27 | 609,74 | 2,59% | 817.498,00 |
| 22.10.2024 | 597,82 | 600,67 | 592,43 | 594,37 | -1,43% | 290.861,00 |
| 21.10.2024 | 603,72 | 607,15 | 599,57 | 603,01 | -0,01% | 202.453,00 |
| 18.10.2024 | 605,59 | 606,13 | 601,64 | 603,05 | -0,08% | 158.465,00 |
| 17.10.2024 | 604,92 | 606,33 | 599,08 | 603,55 | 0,50% | 183.451,00 |
| 16.10.2024 | 595,50 | 602,14 | 594,41 | 600,54 | 0,91% | 199.908,00 |
| 15.10.2024 | 600,57 | 602,68 | 592,78 | 595,10 | -1,90% | 280.612,00 |
| 14.10.2024 | 606,08 | 609,58 | 603,78 | 606,64 | 0,43% | 135.796,00 |
| 11.10.2024 | 596,47 | 607,21 | 596,47 | 604,04 | 1,36% | 193.490,00 |
| 10.10.2024 | 607,82 | 607,82 | 593,28 | 595,91 | -3,07% | 276.948,00 |
| 09.10.2024 | 612,72 | 617,22 | 608,41 | 614,80 | 1,13% | 161.585,00 |
| 08.10.2024 | 600,80 | 610,30 | 596,90 | 607,92 | 2,35% | 200.869,00 |
| 07.10.2024 | 586,99 | 594,57 | 583,30 | 593,94 | -0,02% | 223.523,00 |
| 04.10.2024 | 594,84 | 594,84 | 583,57 | 594,05 | 0,80% | 256.257,00 |
| 03.10.2024 | 590,50 | 594,56 | 585,37 | 589,36 | -0,46% | 297.043,00 |
| 02.10.2024 | 591,13 | 598,40 | 589,36 | 592,09 | -0,76% | 269.613,00 |
| 01.10.2024 | 603,06 | 603,28 | 591,21 | 596,63 | -1,27% | 296.860,00 |
| 30.09.2024 | 602,63 | 605,98 | 594,65 | 604,29 | -0,10% | 238.936,00 |
| 27.09.2024 | 609,04 | 614,74 | 602,25 | 604,87 | -1,77% | 233.854,00 |
| 26.09.2024 | 622,39 | 622,62 | 614,29 | 615,79 | -0,48% | 138.877,00 |
| 25.09.2024 | 622,39 | 622,39 | 615,17 | 618,78 | -0,33% | 132.404,00 |
| 24.09.2024 | 619,71 | 620,86 | 612,80 | 620,83 | 0,49% | 226.585,00 |
| 23.09.2024 | 615,86 | 620,88 | 613,06 | 617,78 | 0,86% | 173.884,00 |
| 20.09.2024 | 612,99 | 619,10 | 610,42 | 612,54 | -0,64% | 423.549,00 |
| 19.09.2024 | 622,20 | 627,09 | 609,58 | 616,47 | 2,33% | 207.761,00 |
| 18.09.2024 | 612,37 | 619,28 | 602,41 | 602,41 | -1,01% | 217.624,00 |
| 17.09.2024 | 605,80 | 615,29 | 602,58 | 608,58 | 0,84% | 168.385,00 |
| 16.09.2024 | 592,95 | 606,16 | 589,59 | 603,50 | 2,08% | 287.660,00 |
| 13.09.2024 | 587,01 | 591,28 | 579,92 | 591,23 | 2,49% | 278.075,00 |
| 12.09.2024 | 569,11 | 577,53 | 564,11 | 576,87 | 1,71% | 148.228,00 |
| 11.09.2024 | 558,00 | 568,24 | 544,68 | 567,17 | 1,61% | 181.989,00 |
| 10.09.2024 | 560,26 | 562,36 | 554,44 | 558,17 | 0,56% | 194.558,00 |
| 09.09.2024 | 559,21 | 562,38 | 549,23 | 555,07 | 0,09% | 261.427,00 |
| 06.09.2024 | 559,75 | 567,11 | 549,17 | 554,59 | -0,29% | 219.891,00 |
| 05.09.2024 | 553,94 | 556,83 | 542,08 | 556,21 | 0,07% | 346.496,00 |
| 04.09.2024 | 558,83 | 560,03 | 553,00 | 555,81 | -1,09% | 191.259,00 |
| 03.09.2024 | 589,02 | 589,89 | 557,24 | 561,95 | -4,78% | 234.487,00 |
| 30.08.2024 | 579,81 | 591,29 | 576,97 | 590,19 | 2,66% | 262.066,00 |
| 29.08.2024 | 578,70 | 586,25 | 570,15 | 574,88 | -0,12% | 141.585,00 |
| 28.08.2024 | 578,07 | 584,89 | 573,89 | 575,56 | -0,45% | 188.590,00 |
| 27.08.2024 | 571,22 | 584,47 | 567,21 | 578,16 | -0,10% | 126.663,00 |
| 26.08.2024 | 586,64 | 589,76 | 578,50 | 578,75 | -0,92% | 152.885,00 |
| 23.08.2024 | 579,07 | 590,00 | 574,42 | 584,10 | 1,77% | 191.932,00 |
| 22.08.2024 | 582,30 | 582,30 | 568,54 | 573,94 | -1,23% | 192.534,00 |
| 21.08.2024 | 578,00 | 583,66 | 573,86 | 581,08 | 1,43% | 181.230,00 |
| 20.08.2024 | 577,59 | 579,89 | 571,93 | 572,86 | -0,91% | 161.895,00 |
| 19.08.2024 | 570,86 | 583,04 | 569,86 | 578,14 | 1,55% | 237.439,00 |
| 16.08.2024 | 583,54 | 586,32 | 568,22 | 569,29 | -2,69% | 259.635,00 |
| 15.08.2024 | 587,34 | 593,86 | 577,70 | 585,00 | 1,37% | 249.344,00 |
| 14.08.2024 | 576,26 | 581,07 | 572,21 | 577,10 | 0,63% | 198.951,00 |
| 13.08.2024 | 564,99 | 574,33 | 562,34 | 573,49 | 2,56% | 148.744,00 |
| 12.08.2024 | 562,31 | 567,07 | 554,51 | 559,20 | -0,63% | 125.238,00 |