502,160$
1,03%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 493,53 | 510,04 | 490,59 | 502,16 | 1,03% | 602.137,00 |
| 28.05.2026 | 492,00 | 500,44 | 481,49 | 497,02 | -1,22% | 473.258,00 |
| 27.05.2026 | 509,24 | 519,42 | 502,19 | 503,16 | 0,12% | 440.165,00 |
| 26.05.2026 | 489,83 | 507,75 | 488,45 | 502,56 | 3,70% | 414.472,00 |
| 22.05.2026 | 484,80 | 492,32 | 476,67 | 484,64 | 0,86% | 367.048,00 |
| 21.05.2026 | 487,95 | 492,00 | 475,22 | 480,51 | -2,60% | 538.534,00 |
| 20.05.2026 | 484,27 | 497,17 | 477,06 | 493,33 | 2,20% | 369.932,00 |
| 19.05.2026 | 494,41 | 494,43 | 479,65 | 482,69 | -3,73% | 348.319,00 |
| 18.05.2026 | 500,19 | 503,41 | 491,63 | 501,41 | 0,28% | 417.169,00 |
| 15.05.2026 | 510,83 | 511,93 | 497,06 | 499,99 | -2,80% | 393.227,00 |
| 14.05.2026 | 510,73 | 515,54 | 503,87 | 514,38 | 1,36% | 234.872,00 |
| 13.05.2026 | 509,53 | 509,94 | 499,82 | 507,50 | -0,21% | 393.150,00 |
| 12.05.2026 | 521,12 | 521,24 | 506,84 | 508,55 | -2,48% | 312.859,00 |
| 11.05.2026 | 520,41 | 525,61 | 513,73 | 521,48 | 0,04% | 428.108,00 |
| 08.05.2026 | 528,00 | 534,07 | 520,90 | 521,25 | -1,02% | 243.376,00 |
| 07.05.2026 | 543,94 | 551,50 | 524,46 | 526,61 | -2,73% | 492.165,00 |
| 06.05.2026 | 537,57 | 547,33 | 537,42 | 541,37 | 3,67% | 364.462,00 |
| 05.05.2026 | 516,00 | 523,81 | 511,26 | 522,20 | 1,43% | 344.274,00 |
| 04.05.2026 | 525,73 | 530,87 | 510,37 | 514,86 | -2,18% | 481.058,00 |
| 01.05.2026 | 539,58 | 543,01 | 526,10 | 526,33 | -1,60% | 465.967,00 |
| 30.04.2026 | 532,02 | 551,17 | 530,03 | 534,89 | 3,34% | 961.274,00 |
| 29.04.2026 | 523,42 | 535,41 | 511,94 | 517,62 | 4,46% | 1.041.870,00 |
| 28.04.2026 | 501,08 | 508,08 | 493,58 | 495,52 | -1,34% | 553.161,00 |
| 27.04.2026 | 493,53 | 504,31 | 492,17 | 502,24 | 2,30% | 596.070,00 |
| 24.04.2026 | 493,10 | 499,20 | 488,48 | 490,97 | -0,55% | 331.035,00 |
| 23.04.2026 | 491,38 | 500,04 | 484,77 | 493,67 | 0,80% | 518.036,00 |
| 22.04.2026 | 499,82 | 499,82 | 488,38 | 489,76 | -0,59% | 365.433,00 |
| 21.04.2026 | 493,85 | 504,72 | 490,49 | 492,69 | -0,16% | 472.481,00 |
| 20.04.2026 | 484,07 | 493,74 | 481,73 | 493,46 | 1,30% | 271.733,00 |
| 17.04.2026 | 483,74 | 502,54 | 483,74 | 487,11 | 1,65% | 461.049,00 |
| 16.04.2026 | 485,71 | 488,78 | 470,89 | 479,22 | -1,05% | 649.045,00 |
| 15.04.2026 | 515,09 | 515,09 | 467,78 | 484,29 | -6,94% | 1.042.922,00 |
| 14.04.2026 | 517,33 | 524,43 | 513,49 | 520,42 | 0,49% | 364.469,00 |
| 13.04.2026 | 503,51 | 519,36 | 503,51 | 517,88 | 2,49% | 470.173,00 |
| 10.04.2026 | 491,25 | 508,24 | 484,54 | 505,31 | 3,40% | 525.088,00 |
| 09.04.2026 | 474,06 | 492,06 | 474,06 | 488,68 | 2,22% | 259.079,00 |
| 08.04.2026 | 474,25 | 482,22 | 468,97 | 478,08 | 6,09% | 483.569,00 |
| 07.04.2026 | 449,29 | 454,11 | 444,88 | 450,65 | -0,65% | 310.771,00 |
| 06.04.2026 | 451,16 | 457,43 | 446,39 | 453,59 | -0,23% | 271.635,00 |
| 02.04.2026 | 456,63 | 469,13 | 448,98 | 454,64 | -2,19% | 400.346,00 |
| 01.04.2026 | 466,35 | 476,69 | 462,21 | 464,84 | 0,15% | 307.457,00 |
| 31.03.2026 | 459,96 | 468,38 | 451,39 | 464,13 | 4,54% | 461.668,00 |
| 30.03.2026 | 445,52 | 449,76 | 436,79 | 443,99 | 1,40% | 622.619,00 |
| 27.03.2026 | 441,77 | 447,37 | 434,06 | 437,87 | -0,10% | 584.886,00 |
| 26.03.2026 | 475,05 | 481,95 | 437,86 | 438,30 | -9,01% | 972.400,00 |
| 25.03.2026 | 486,39 | 489,05 | 471,14 | 481,68 | 0,99% | 278.520,00 |
| 24.03.2026 | 472,26 | 481,28 | 462,81 | 476,97 | 0,00% | 405.531,00 |
| 23.03.2026 | 483,42 | 487,14 | 476,31 | 476,96 | 1,94% | 359.534,00 |
| 20.03.2026 | 474,36 | 477,42 | 464,65 | 467,88 | -1,96% | 490.326,00 |
| 19.03.2026 | 472,30 | 482,41 | 467,98 | 477,21 | -0,16% | 345.548,00 |
| 18.03.2026 | 479,00 | 490,52 | 476,84 | 477,99 | -1,85% | 272.207,00 |
| 17.03.2026 | 486,99 | 488,04 | 472,49 | 486,98 | 1,70% | 300.194,00 |
| 16.03.2026 | 482,75 | 488,74 | 477,99 | 478,86 | -0,44% | 494.138,00 |
| 13.03.2026 | 486,97 | 489,95 | 471,01 | 480,96 | -0,28% | 476.838,00 |
| 12.03.2026 | 504,63 | 506,25 | 480,66 | 482,30 | -5,18% | 473.100,00 |
| 11.03.2026 | 510,55 | 512,06 | 500,55 | 508,66 | -0,63% | 243.488,00 |
| 10.03.2026 | 515,23 | 520,37 | 508,11 | 511,86 | -0,99% | 319.785,00 |
| 09.03.2026 | 501,58 | 520,02 | 495,34 | 516,96 | -0,10% | 474.901,00 |
| 06.03.2026 | 520,00 | 521,22 | 504,99 | 517,47 | -2,13% | 442.017,00 |
| 05.03.2026 | 547,74 | 549,63 | 524,97 | 528,72 | -3,99% | 465.980,00 |
| 04.03.2026 | 556,91 | 557,42 | 536,00 | 550,67 | -0,30% | 499.959,00 |
| 03.03.2026 | 550,84 | 555,64 | 536,50 | 552,30 | -1,97% | 327.159,00 |
| 02.03.2026 | 561,24 | 566,27 | 549,63 | 563,40 | -1,15% | 502.511,00 |
| 27.02.2026 | 543,65 | 573,63 | 543,41 | 569,94 | 4,69% | 923.000,00 |
| 26.02.2026 | 542,00 | 548,27 | 533,06 | 544,41 | 0,83% | 301.994,00 |
| 25.02.2026 | 554,45 | 558,30 | 532,50 | 539,95 | -3,29% | 584.318,00 |
| 24.02.2026 | 559,10 | 569,83 | 553,92 | 558,32 | 0,63% | 222.703,00 |
| 23.02.2026 | 558,94 | 564,91 | 547,94 | 554,84 | -1,10% | 220.295,00 |
| 20.02.2026 | 552,31 | 572,66 | 549,12 | 561,01 | 1,94% | 366.228,00 |
| 19.02.2026 | 548,98 | 562,62 | 545,56 | 550,32 | -0,64% | 475.919,00 |
| 18.02.2026 | 561,60 | 568,35 | 547,41 | 553,89 | -2,05% | 568.909,00 |
| 17.02.2026 | 569,96 | 574,28 | 555,59 | 565,50 | -0,20% | 600.693,00 |
| 13.02.2026 | 558,37 | 567,18 | 554,08 | 566,65 | 1,45% | 442.804,00 |
| 12.02.2026 | 562,11 | 575,50 | 553,94 | 558,55 | 0,19% | 883.171,00 |
| 11.02.2026 | 545,81 | 557,69 | 545,81 | 557,51 | 1,63% | 630.248,00 |
| 10.02.2026 | 532,62 | 549,37 | 529,96 | 548,56 | 3,64% | 429.962,00 |
| 09.02.2026 | 534,96 | 534,96 | 520,39 | 529,29 | -0,13% | 473.271,00 |
| 06.02.2026 | 530,13 | 534,83 | 524,97 | 529,98 | 2,48% | 463.848,00 |
| 05.02.2026 | 529,77 | 534,51 | 506,79 | 517,15 | -3,25% | 590.698,00 |
| 04.02.2026 | 518,00 | 541,34 | 514,50 | 534,53 | 5,12% | 769.334,00 |
| 03.02.2026 | 494,02 | 513,81 | 491,29 | 508,49 | 2,67% | 444.846,00 |
| 02.02.2026 | 492,11 | 498,02 | 488,15 | 495,29 | 0,04% | 585.695,00 |
| 30.01.2026 | 492,04 | 497,15 | 485,48 | 495,08 | -0,21% | 544.819,00 |
| 29.01.2026 | 489,10 | 498,01 | 480,81 | 496,11 | 1,77% | 735.037,00 |
| 28.01.2026 | 484,32 | 506,84 | 472,00 | 487,49 | -2,27% | 1.184.306,00 |
| 27.01.2026 | 513,82 | 516,15 | 498,32 | 498,80 | -2,66% | 559.498,00 |
| 26.01.2026 | 512,06 | 517,21 | 506,18 | 512,41 | 0,54% | 416.176,00 |
| 22.01.2026 | 522,27 | 522,27 | 501,16 | 509,68 | -1,31% | 534.540,00 |
| 21.01.2026 | 509,66 | 516,50 | 500,75 | 516,42 | 2,17% | 1.069.711,00 |
| 20.01.2026 | 514,66 | 516,30 | 503,98 | 505,44 | -3,88% | 516.426,00 |
| 16.01.2026 | 524,64 | 531,86 | 521,32 | 525,87 | 0,68% | 479.977,00 |
| 15.01.2026 | 528,30 | 530,32 | 518,66 | 522,33 | -0,56% | 355.528,00 |
| 14.01.2026 | 531,00 | 532,38 | 519,40 | 525,25 | -1,08% | 264.630,00 |
| 13.01.2026 | 538,12 | 539,57 | 528,00 | 531,00 | -0,42% | 223.686,00 |
| 12.01.2026 | 530,00 | 538,09 | 528,08 | 533,25 | 0,57% | 233.165,00 |
| 09.01.2026 | 521,46 | 536,52 | 521,46 | 530,23 | 2,63% | 372.094,00 |
| 08.01.2026 | 506,30 | 523,04 | 502,49 | 516,62 | 2,31% | 376.496,00 |
| 07.01.2026 | 515,78 | 524,37 | 503,23 | 504,97 | -2,86% | 520.190,00 |
| 06.01.2026 | 495,60 | 520,42 | 490,78 | 519,85 | 3,17% | 570.898,00 |
| 05.01.2026 | 496,05 | 511,21 | 495,13 | 503,90 | 1,00% | 334.078,00 |