476,660$
-0,06%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 477,35 | 488,98 | 475,41 | 476,66 | -0,06% | 477.032,00 |
| 12.11.2025 | 487,42 | 498,78 | 466,88 | 476,95 | -2,14% | 546.503,00 |
| 11.11.2025 | 487,18 | 496,21 | 486,47 | 487,39 | -0,41% | 257.484,00 |
| 10.11.2025 | 491,91 | 495,18 | 481,38 | 489,42 | -0,57% | 291.139,00 |
| 07.11.2025 | 486,17 | 494,06 | 482,01 | 492,22 | 0,25% | 432.960,00 |
| 06.11.2025 | 486,03 | 493,61 | 486,03 | 491,00 | 0,21% | 504.981,00 |
| 05.11.2025 | 488,75 | 495,09 | 481,07 | 489,99 | -0,44% | 466.591,00 |
| 04.11.2025 | 490,82 | 494,21 | 486,09 | 492,16 | -0,35% | 616.007,00 |
| 03.11.2025 | 501,49 | 501,64 | 488,02 | 493,88 | -2,20% | 460.690,00 |
| 31.10.2025 | 493,99 | 505,34 | 491,00 | 505,00 | 1,88% | 394.325,00 |
| 30.10.2025 | 484,29 | 508,74 | 479,40 | 495,69 | 1,62% | 712.303,00 |
| 29.10.2025 | 501,98 | 507,54 | 487,58 | 487,78 | -2,67% | 532.119,00 |
| 28.10.2025 | 502,55 | 510,96 | 496,62 | 501,16 | -0,21% | 417.533,00 |
| 27.10.2025 | 501,08 | 506,75 | 491,39 | 502,22 | 1,21% | 395.966,00 |
| 24.10.2025 | 500,36 | 502,91 | 490,58 | 496,24 | 0,25% | 682.550,00 |
| 23.10.2025 | 492,00 | 504,23 | 490,32 | 494,99 | 0,39% | 588.902,00 |
| 22.10.2025 | 563,00 | 568,98 | 485,47 | 493,07 | -10,19% | 1.938.442,00 |
| 21.10.2025 | 532,81 | 553,67 | 532,30 | 548,99 | 2,66% | 781.615,00 |
| 20.10.2025 | 525,96 | 538,17 | 525,96 | 534,75 | 2,26% | 424.506,00 |
| 17.10.2025 | 520,79 | 525,18 | 516,79 | 522,95 | -0,19% | 374.364,00 |
| 16.10.2025 | 529,23 | 530,94 | 520,71 | 523,94 | -0,58% | 416.411,00 |
| 15.10.2025 | 531,11 | 539,01 | 523,13 | 526,99 | -0,73% | 353.153,00 |
| 14.10.2025 | 518,58 | 532,04 | 517,37 | 530,84 | 1,26% | 363.762,00 |
| 13.10.2025 | 529,41 | 530,20 | 519,08 | 524,25 | -0,05% | 217.586,00 |
| 10.10.2025 | 536,40 | 541,31 | 523,70 | 524,50 | -1,84% | 359.248,00 |
| 09.10.2025 | 553,02 | 553,66 | 533,81 | 534,34 | -3,65% | 442.642,00 |
| 08.10.2025 | 542,08 | 558,26 | 540,28 | 554,58 | 2,32% | 371.312,00 |
| 07.10.2025 | 554,98 | 554,98 | 534,96 | 542,03 | -2,09% | 589.223,00 |
| 06.10.2025 | 559,14 | 559,67 | 545,70 | 553,60 | 1,28% | 419.075,00 |
| 02.10.2025 | 534,95 | 551,55 | 534,95 | 546,61 | 1,78% | 497.008,00 |
| 01.10.2025 | 524,89 | 537,82 | 524,89 | 537,06 | 1,45% | 566.230,00 |
| 30.09.2025 | 521,26 | 534,90 | 519,35 | 529,36 | 1,67% | 664.769,00 |
| 29.09.2025 | 522,54 | 525,79 | 516,30 | 520,65 | -0,25% | 222.170,00 |
| 26.09.2025 | 518,01 | 524,34 | 518,01 | 521,94 | 1,12% | 242.486,00 |
| 25.09.2025 | 517,54 | 522,44 | 510,23 | 516,18 | -1,20% | 509.159,00 |
| 24.09.2025 | 529,35 | 534,31 | 522,02 | 522,44 | -1,55% | 286.013,00 |
| 23.09.2025 | 534,26 | 538,63 | 526,00 | 530,66 | -0,59% | 302.735,00 |
| 22.09.2025 | 536,75 | 538,58 | 532,46 | 533,83 | -1,08% | 408.123,00 |
| 19.09.2025 | 545,74 | 546,67 | 537,37 | 539,64 | -0,39% | 379.542,00 |
| 18.09.2025 | 545,23 | 549,21 | 538,65 | 541,74 | -0,77% | 531.917,00 |
| 17.09.2025 | 551,65 | 559,73 | 537,72 | 545,93 | -0,81% | 490.134,00 |
| 16.09.2025 | 551,40 | 558,11 | 547,97 | 550,40 | -0,26% | 349.260,00 |
| 15.09.2025 | 541,87 | 559,00 | 541,87 | 551,85 | 1,35% | 348.089,00 |
| 12.09.2025 | 564,63 | 566,28 | 543,26 | 544,48 | -4,02% | 463.559,00 |
| 11.09.2025 | 560,90 | 577,20 | 560,35 | 567,28 | 1,52% | 463.043,00 |
| 10.09.2025 | 558,34 | 568,92 | 540,78 | 558,78 | 0,13% | 520.572,00 |
| 09.09.2025 | 570,72 | 572,55 | 553,20 | 558,08 | -3,86% | 417.934,00 |
| 08.09.2025 | 580,98 | 582,21 | 572,75 | 580,46 | 0,42% | 274.663,00 |
| 05.09.2025 | 565,92 | 580,58 | 565,92 | 578,05 | 2,97% | 437.730,00 |
| 04.09.2025 | 550,17 | 567,16 | 545,42 | 561,37 | 3,00% | 367.895,00 |
| 03.09.2025 | 543,50 | 545,61 | 537,00 | 545,04 | 0,27% | 332.751,00 |
| 02.09.2025 | 551,57 | 554,19 | 541,19 | 543,57 | -2,56% | 281.549,00 |
| 29.08.2025 | 561,32 | 564,41 | 553,13 | 557,86 | -0,29% | 306.388,00 |
| 28.08.2025 | 569,36 | 569,36 | 556,92 | 559,48 | -1,33% | 297.119,00 |
| 27.08.2025 | 566,98 | 571,91 | 562,60 | 567,00 | -0,11% | 523.601,00 |
| 26.08.2025 | 571,48 | 575,26 | 563,64 | 567,63 | -0,51% | 391.155,00 |
| 25.08.2025 | 587,84 | 590,99 | 570,04 | 570,54 | -3,61% | 395.191,00 |
| 22.08.2025 | 573,88 | 597,81 | 570,77 | 591,92 | 3,73% | 435.599,00 |
| 21.08.2025 | 584,15 | 586,01 | 567,14 | 570,64 | -3,13% | 518.564,00 |
| 20.08.2025 | 611,95 | 615,75 | 588,53 | 589,08 | -3,98% | 747.651,00 |
| 19.08.2025 | 599,17 | 616,50 | 599,17 | 613,47 | 2,23% | 363.555,00 |
| 18.08.2025 | 592,10 | 601,34 | 592,00 | 600,06 | 1,42% | 193.925,00 |
| 15.08.2025 | 600,53 | 602,04 | 591,64 | 591,66 | -1,25% | 237.283,00 |
| 14.08.2025 | 599,55 | 604,85 | 593,56 | 599,16 | -2,05% | 281.353,00 |
| 13.08.2025 | 592,00 | 613,58 | 591,41 | 611,69 | 3,58% | 482.677,00 |
| 12.08.2025 | 584,09 | 592,22 | 580,41 | 590,52 | 1,40% | 271.266,00 |
| 11.08.2025 | 577,47 | 582,43 | 571,12 | 582,36 | 0,03% | 290.154,00 |
| 08.08.2025 | 591,86 | 597,31 | 581,38 | 582,19 | -1,97% | 243.457,00 |
| 07.08.2025 | 599,99 | 604,00 | 591,45 | 593,86 | -0,18% | 190.255,00 |
| 06.08.2025 | 599,73 | 604,04 | 592,00 | 594,93 | -1,34% | 216.959,00 |
| 05.08.2025 | 601,86 | 608,80 | 596,40 | 603,00 | 0,42% | 341.028,00 |
| 04.08.2025 | 609,65 | 613,86 | 597,72 | 600,48 | -0,89% | 253.824,00 |
| 01.08.2025 | 609,06 | 609,07 | 598,27 | 605,87 | -0,51% | 389.692,00 |
| 31.07.2025 | 610,28 | 621,90 | 607,00 | 609,00 | -1,07% | 374.735,00 |
| 30.07.2025 | 632,31 | 634,02 | 607,26 | 615,57 | -3,74% | 546.673,00 |
| 29.07.2025 | 656,37 | 656,37 | 633,34 | 639,52 | -2,28% | 390.803,00 |
| 28.07.2025 | 663,23 | 663,90 | 648,05 | 654,42 | -0,97% | 443.988,00 |
| 25.07.2025 | 666,07 | 668,28 | 652,20 | 660,82 | -0,56% | 325.751,00 |
| 24.07.2025 | 662,77 | 674,40 | 659,82 | 664,54 | 0,57% | 397.234,00 |
| 23.07.2025 | 679,44 | 689,44 | 657,89 | 660,80 | 6,59% | 1.168.095,00 |
| 22.07.2025 | 601,09 | 620,05 | 598,25 | 619,97 | 3,15% | 598.128,00 |
| 21.07.2025 | 612,00 | 612,00 | 600,71 | 601,03 | -1,38% | 364.546,00 |
| 18.07.2025 | 614,22 | 620,63 | 607,17 | 609,43 | -0,40% | 221.529,00 |
| 17.07.2025 | 598,11 | 612,71 | 598,11 | 611,85 | 2,46% | 205.315,00 |
| 16.07.2025 | 603,16 | 604,15 | 587,92 | 597,16 | -1,17% | 459.749,00 |
| 15.07.2025 | 617,04 | 617,24 | 603,61 | 604,22 | -1,79% | 265.518,00 |
| 14.07.2025 | 617,45 | 618,67 | 611,91 | 615,25 | -0,26% | 227.522,00 |
| 11.07.2025 | 613,73 | 620,11 | 609,75 | 616,85 | -0,09% | 250.060,00 |
| 10.07.2025 | 597,48 | 624,10 | 596,97 | 617,38 | 2,49% | 386.443,00 |
| 09.07.2025 | 599,76 | 603,50 | 592,06 | 602,38 | 1,32% | 237.183,00 |
| 08.07.2025 | 591,34 | 599,00 | 590,33 | 594,54 | 0,41% | 351.558,00 |
| 07.07.2025 | 597,69 | 602,69 | 588,69 | 592,09 | -2,01% | 377.839,00 |
| 03.07.2025 | 605,00 | 606,45 | 599,18 | 604,22 | 0,35% | 155.641,00 |
| 02.07.2025 | 598,80 | 604,16 | 594,57 | 602,10 | 0,57% | 304.954,00 |
| 01.07.2025 | 573,62 | 604,00 | 573,62 | 598,66 | 4,43% | 527.864,00 |
| 30.06.2025 | 568,00 | 573,60 | 562,33 | 573,24 | 1,01% | 368.816,00 |
| 27.06.2025 | 559,35 | 572,75 | 555,27 | 567,49 | 0,53% | 484.044,00 |
| 26.06.2025 | 567,50 | 567,50 | 561,03 | 564,51 | -0,08% | 228.100,00 |
| 25.06.2025 | 570,22 | 571,80 | 562,68 | 564,98 | -0,73% | 205.831,00 |
| 24.06.2025 | 568,14 | 569,86 | 562,10 | 569,15 | 0,88% | 317.332,00 |