485,300€
-2,10%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 492,25 | 505,90 | 473,65 | 484,90 | -2,26% | - |
| 03.04.2025 | 511,50 | 512,80 | 487,05 | 496,10 | -6,34% | - |
| 02.04.2025 | 522,60 | 533,90 | 515,80 | 529,70 | 1,26% | - |
| 01.04.2025 | 517,40 | 524,80 | 512,00 | 523,10 | 0,91% | - |
| 31.03.2025 | 510,30 | 523,70 | 496,40 | 518,40 | 2,16% | - |
| 28.03.2025 | 534,70 | 569,20 | 503,00 | 507,45 | -6,42% | - |
| 27.03.2025 | 538,20 | 547,10 | 496,20 | 542,25 | -0,46% | - |
| 26.03.2025 | 544,40 | 558,60 | 527,60 | 544,75 | 0,37% | 10,00 |
| 25.03.2025 | 542,00 | 548,50 | 536,60 | 542,75 | 2,87% | - |
| 24.03.2025 | 529,00 | 567,20 | 480,85 | 527,60 | 3,84% | - |
| 21.03.2025 | 534,20 | 542,50 | 508,05 | 508,10 | -9,25% | 3,00 |
| 20.03.2025 | 543,90 | 560,00 | 532,70 | 559,90 | -0,25% | - |
| 19.03.2025 | 532,70 | 694,90 | 525,60 | 561,30 | 11,78% | - |
| 18.03.2025 | 538,50 | 539,70 | 501,90 | 502,15 | -0,20% | - |
| 17.03.2025 | 526,60 | 547,80 | 502,90 | 503,15 | -0,38% | - |
| 14.03.2025 | 516,80 | 530,70 | 504,80 | 505,05 | -0,27% | - |
| 13.03.2025 | 523,40 | 530,90 | 505,30 | 506,40 | 0,34% | - |
| 12.03.2025 | 520,20 | 534,20 | 487,00 | 504,70 | 0,29% | - |
| 11.03.2025 | 557,50 | 565,30 | 485,70 | 503,25 | -0,79% | - |
| 10.03.2025 | 557,90 | 576,20 | 489,60 | 507,25 | -9,32% | - |
| 07.03.2025 | 539,40 | 563,70 | 535,10 | 559,40 | 3,31% | 1,00 |
| 06.03.2025 | 544,40 | 547,50 | 530,20 | 541,50 | -0,66% | - |
| 05.03.2025 | 541,90 | 554,50 | 526,20 | 545,10 | 0,98% | - |
| 04.03.2025 | 560,70 | 560,70 | 536,10 | 539,80 | -3,49% | - |
| 03.03.2025 | 578,00 | 578,90 | 555,40 | 559,30 | -3,42% | - |
| 28.02.2025 | 579,60 | 581,60 | 567,60 | 579,10 | -0,03% | - |
| 27.02.2025 | 595,80 | 598,00 | 578,70 | 579,30 | -2,54% | - |
| 26.02.2025 | 591,00 | 613,40 | 590,30 | 594,40 | 0,93% | - |
| 25.02.2025 | 582,40 | 597,40 | 576,40 | 588,90 | 1,13% | - |
| 24.02.2025 | 587,30 | 594,40 | 576,00 | 582,30 | -0,80% | - |
| 21.02.2025 | 611,40 | 614,30 | 581,70 | 587,00 | -3,91% | - |
| 20.02.2025 | 623,40 | 626,60 | 607,90 | 610,90 | -2,18% | - |
| 19.02.2025 | 608,60 | 624,50 | 606,60 | 624,50 | 2,56% | - |
| 18.02.2025 | 596,50 | 610,20 | 592,10 | 608,90 | 2,30% | 20,00 |
| 17.02.2025 | 592,10 | 595,60 | 591,80 | 595,20 | 0,32% | - |
| 14.02.2025 | 592,00 | 593,30 | 583,50 | 593,30 | 0,05% | - |
| 13.02.2025 | 584,60 | 596,30 | 583,10 | 593,00 | 1,21% | - |
| 12.02.2025 | 581,40 | 585,90 | 556,80 | 585,90 | 0,70% | 4,00 |
| 11.02.2025 | 562,50 | 582,60 | 561,70 | 581,80 | 2,86% | - |
| 10.02.2025 | 558,70 | 568,00 | 553,80 | 565,60 | 1,62% | - |
| 07.02.2025 | 563,90 | 566,70 | 551,90 | 556,60 | -1,22% | - |
| 06.02.2025 | 564,00 | 576,00 | 559,10 | 563,50 | 0,16% | - |
| 05.02.2025 | 554,90 | 564,50 | 552,70 | 562,60 | 1,04% | - |
| 04.02.2025 | 565,20 | 569,20 | 555,70 | 556,80 | -1,71% | - |
| 03.02.2025 | 569,80 | 572,80 | 550,40 | 566,50 | -0,75% | - |
| 31.01.2025 | 584,90 | 587,30 | 570,10 | 570,80 | -2,01% | - |
| 30.01.2025 | 581,20 | 590,00 | 574,70 | 582,50 | 0,29% | 4,00 |
| 29.01.2025 | 634,60 | 638,60 | 579,60 | 580,80 | -8,55% | 25,00 |
| 28.01.2025 | 626,50 | 636,90 | 611,40 | 635,10 | 1,55% | - |
| 27.01.2025 | 628,70 | 630,50 | 611,00 | 625,40 | -1,00% | - |
| 24.01.2025 | 638,20 | 638,60 | 630,00 | 631,70 | -1,33% | 6,00 |
| 23.01.2025 | 634,20 | 647,60 | 632,00 | 640,20 | 0,55% | - |
| 22.01.2025 | 635,40 | 642,90 | 632,50 | 636,70 | -0,08% | - |
| 21.01.2025 | 625,80 | 639,30 | 625,50 | 637,20 | 2,13% | - |
| 20.01.2025 | 628,30 | 628,90 | 623,90 | 623,90 | -1,03% | - |
| 17.01.2025 | 625,70 | 636,40 | 625,40 | 630,40 | 0,94% | - |
| 16.01.2025 | 613,70 | 627,60 | 611,30 | 624,50 | 1,86% | - |
| 15.01.2025 | 610,20 | 622,90 | 607,40 | 613,10 | 0,66% | 21,00 |
| 14.01.2025 | 604,20 | 613,50 | 601,80 | 609,10 | 0,56% | - |
| 13.01.2025 | 596,20 | 606,20 | 585,80 | 605,70 | 1,71% | - |
| 10.01.2025 | 609,40 | 612,20 | 594,20 | 595,50 | -2,14% | - |
| 09.01.2025 | 606,40 | 609,60 | 605,80 | 608,50 | 0,31% | - |
| 08.01.2025 | 591,50 | 607,60 | 589,30 | 606,60 | 2,67% | - |
| 07.01.2025 | 586,10 | 596,40 | 584,50 | 590,80 | 0,56% | - |
| 06.01.2025 | 591,10 | 595,10 | 581,60 | 587,50 | -1,18% | - |
| 03.01.2025 | 589,50 | 596,70 | 587,70 | 594,50 | 0,90% | - |
| 02.01.2025 | 587,90 | 598,70 | 584,70 | 589,20 | 0,12% | - |
| 30.12.2024 | 592,80 | 594,50 | 588,10 | 588,50 | -1,06% | - |
| 27.12.2024 | 604,30 | 606,50 | 589,60 | 594,80 | -0,97% | - |
| 23.12.2024 | 603,80 | 617,00 | 597,40 | 600,60 | -0,36% | - |
| 20.12.2024 | 596,80 | 609,20 | 592,10 | 602,80 | 0,89% | - |
| 19.12.2024 | 616,50 | 637,20 | 595,10 | 597,50 | -3,02% | - |
| 18.12.2024 | 627,40 | 641,30 | 616,00 | 616,10 | -1,77% | - |
| 17.12.2024 | 634,80 | 637,10 | 621,40 | 627,20 | -1,27% | - |
| 16.12.2024 | 632,50 | 645,90 | 627,10 | 635,30 | 0,38% | - |
| 13.12.2024 | 632,70 | 648,20 | 625,10 | 632,90 | 0,06% | - |
| 12.12.2024 | 624,10 | 632,50 | 619,40 | 632,50 | 0,93% | - |
| 11.12.2024 | 614,20 | 627,00 | 614,10 | 626,70 | 2,09% | - |
| 10.12.2024 | 604,70 | 617,40 | 598,30 | 613,90 | -0,47% | - |
| 09.12.2024 | 626,30 | 628,50 | 598,30 | 616,80 | -1,39% | - |
| 06.12.2024 | 615,70 | 629,10 | 612,90 | 625,50 | 1,66% | - |
| 05.12.2024 | 633,00 | 635,90 | 613,90 | 615,30 | -2,78% | - |
| 04.12.2024 | 632,50 | 639,00 | 624,30 | 632,90 | 0,16% | - |
| 03.12.2024 | 636,10 | 638,30 | 627,20 | 631,90 | -0,68% | - |
| 02.12.2024 | 635,20 | 641,30 | 633,30 | 636,20 | 0,60% | - |
| 29.11.2024 | 630,60 | 640,80 | 626,50 | 632,40 | 0,08% | - |
| 28.11.2024 | 626,50 | 632,30 | 626,00 | 631,90 | 1,10% | - |
| 27.11.2024 | 635,90 | 636,10 | 622,20 | 625,00 | -1,68% | - |
| 26.11.2024 | 647,80 | 648,20 | 624,50 | 635,70 | -1,75% | - |
| 25.11.2024 | 631,10 | 650,50 | 628,30 | 647,00 | 2,47% | - |
| 22.11.2024 | 621,80 | 632,60 | 618,10 | 631,40 | 1,67% | - |
| 21.11.2024 | 592,80 | 627,80 | 590,70 | 621,00 | 4,76% | - |
| 20.11.2024 | 590,60 | 598,90 | 583,50 | 592,80 | 0,73% | - |
| 19.11.2024 | 585,70 | 592,70 | 577,90 | 588,50 | 0,55% | - |
| 18.11.2024 | 579,20 | 588,80 | 575,50 | 585,30 | 1,02% | 10,00 |
| 15.11.2024 | 583,10 | 589,80 | 576,80 | 579,40 | -1,29% | - |
| 14.11.2024 | 586,30 | 591,50 | 577,90 | 587,00 | 0,09% | - |
| 13.11.2024 | 578,70 | 595,70 | 577,30 | 586,50 | 1,16% | - |
| 12.11.2024 | 593,50 | 597,10 | 579,40 | 579,80 | -2,04% | 6,00 |
| 11.11.2024 | 589,50 | 609,70 | 589,30 | 591,90 | 0,56% | 4,00 |