498,200€
0,97%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 500,55 | 511,60 | 496,45 | 500,10 | -0,11% | - |
| 05.09.2024 | 501,35 | 504,10 | 488,10 | 500,65 | -0,15% | - |
| 04.09.2024 | 506,50 | 508,30 | 498,95 | 501,40 | -1,40% | - |
| 03.09.2024 | 532,90 | 533,50 | 504,10 | 508,50 | -4,65% | - |
| 02.09.2024 | 534,10 | 534,10 | 531,90 | 533,30 | -0,15% | - |
| 30.08.2024 | 519,50 | 536,20 | 518,20 | 534,10 | 3,11% | - |
| 29.08.2024 | 518,30 | 529,70 | 514,40 | 518,00 | 0,00% | - |
| 28.08.2024 | 518,90 | 525,20 | 515,60 | 518,00 | 0,15% | - |
| 27.08.2024 | 518,20 | 523,40 | 509,30 | 517,20 | -0,31% | - |
| 26.08.2024 | 522,20 | 529,00 | 518,20 | 518,80 | -0,63% | - |
| 23.08.2024 | 516,80 | 528,10 | 510,00 | 522,10 | 1,06% | - |
| 22.08.2024 | 521,50 | 523,50 | 511,80 | 516,60 | -0,84% | 40,00 |
| 21.08.2024 | 515,50 | 522,90 | 508,55 | 521,00 | 1,24% | - |
| 20.08.2024 | 521,90 | 523,60 | 514,30 | 514,60 | -1,42% | - |
| 19.08.2024 | 515,20 | 526,00 | 514,70 | 522,00 | 1,08% | - |
| 16.08.2024 | 533,50 | 533,90 | 515,50 | 516,40 | -3,10% | - |
| 15.08.2024 | 525,40 | 542,00 | 523,40 | 532,90 | 1,72% | - |
| 14.08.2024 | 522,00 | 526,80 | 516,80 | 523,90 | 0,46% | 10,00 |
| 13.08.2024 | 512,10 | 523,10 | 510,40 | 521,50 | 1,88% | 16,00 |
| 12.08.2024 | 515,50 | 521,20 | 507,00 | 511,90 | -0,62% | - |
| 09.08.2024 | 510,70 | 517,00 | 503,05 | 515,10 | 0,76% | - |
| 08.08.2024 | 496,30 | 514,50 | 494,40 | 511,20 | 2,73% | - |
| 07.08.2024 | 502,30 | 512,70 | 495,55 | 497,60 | -0,12% | 160,00 |
| 06.08.2024 | 493,55 | 508,30 | 485,60 | 498,20 | 1,93% | - |
| 05.08.2024 | 487,80 | 492,90 | 459,10 | 488,75 | -0,77% | - |
| 02.08.2024 | 519,90 | 520,40 | 484,35 | 492,55 | -5,88% | 3,00 |
| 01.08.2024 | 538,80 | 544,80 | 515,60 | 523,30 | -3,00% | - |
| 31.07.2024 | 530,50 | 549,90 | 529,70 | 539,50 | 1,51% | - |
| 30.07.2024 | 526,70 | 535,50 | 524,70 | 531,50 | 0,97% | - |
| 29.07.2024 | 529,40 | 532,10 | 519,70 | 526,40 | -0,25% | 4,00 |
| 26.07.2024 | 504,10 | 530,70 | 503,90 | 527,70 | 4,91% | - |
| 25.07.2024 | 499,50 | 511,60 | 494,45 | 503,00 | 0,70% | - |
| 24.07.2024 | 523,40 | 523,70 | 490,55 | 499,50 | -4,73% | 60,00 |
| 23.07.2024 | 514,20 | 526,50 | 510,60 | 524,30 | 1,79% | - |
| 22.07.2024 | 510,70 | 520,40 | 506,70 | 515,10 | 0,88% | - |
| 19.07.2024 | 505,90 | 517,90 | 502,90 | 510,60 | 1,05% | - |
| 18.07.2024 | 505,10 | 517,30 | 497,30 | 505,30 | 0,14% | - |
| 17.07.2024 | 530,20 | 530,30 | 504,60 | 504,60 | -4,85% | - |
| 16.07.2024 | 518,90 | 536,20 | 513,60 | 530,30 | 2,39% | - |
| 15.07.2024 | 512,60 | 524,80 | 506,50 | 517,90 | 1,43% | - |
| 12.07.2024 | 513,80 | 524,70 | 509,90 | 510,60 | -0,56% | - |
| 11.07.2024 | 503,80 | 519,30 | 497,55 | 513,50 | 2,09% | - |
| 10.07.2024 | 492,95 | 506,00 | 485,65 | 503,00 | 1,60% | 60,00 |
| 09.07.2024 | 502,30 | 503,50 | 495,10 | 495,10 | -1,37% | 5,00 |
| 08.07.2024 | 501,85 | 510,50 | 501,25 | 502,00 | -0,02% | - |
| 05.07.2024 | 507,30 | 507,50 | 496,00 | 502,10 | -1,06% | - |
| 04.07.2024 | 508,50 | 509,70 | 507,30 | 507,50 | -0,03% | - |
| 03.07.2024 | 498,65 | 509,45 | 354,80 | 507,65 | 1,77% | 1,00 |
| 02.07.2024 | 487,85 | 501,70 | 486,40 | 498,80 | 2,26% | - |
| 01.07.2024 | 498,25 | 502,30 | 485,05 | 487,80 | -2,32% | - |
| 28.06.2024 | 506,10 | 517,40 | 497,25 | 499,40 | -0,76% | - |
| 27.06.2024 | 498,90 | 508,80 | 496,85 | 503,20 | 0,54% | - |
| 26.06.2024 | 501,55 | 502,70 | 493,40 | 500,50 | -0,24% | - |
| 25.06.2024 | 510,30 | 514,00 | 493,25 | 501,70 | -1,63% | - |
| 24.06.2024 | 507,20 | 513,50 | 501,35 | 510,00 | 0,41% | - |
| 21.06.2024 | 507,30 | 508,90 | 489,30 | 507,90 | -0,02% | - |
| 20.06.2024 | 512,30 | 514,10 | 505,20 | 508,00 | -0,65% | - |
| 19.06.2024 | 512,10 | 512,70 | 511,10 | 511,30 | -0,37% | 18,00 |
| 18.06.2024 | 505,70 | 513,50 | 496,70 | 513,20 | 1,76% | - |
| 17.06.2024 | 498,85 | 507,00 | 491,75 | 504,30 | 1,09% | - |
| 14.06.2024 | 503,05 | 503,50 | 487,30 | 498,85 | -0,77% | - |
| 13.06.2024 | 492,95 | 503,70 | 487,00 | 502,70 | 1,88% | 6,00 |
| 12.06.2024 | 470,90 | 496,50 | 469,80 | 493,40 | 4,92% | 2,00 |
| 11.06.2024 | 470,25 | 471,40 | 465,70 | 470,25 | -0,21% | - |
| 10.06.2024 | 462,35 | 472,50 | 458,90 | 471,25 | 2,35% | - |
| 07.06.2024 | 451,95 | 462,35 | 449,00 | 460,45 | 2,00% | - |
| 06.06.2024 | 458,85 | 460,25 | 447,90 | 451,40 | -1,76% | - |
| 05.06.2024 | 448,95 | 461,15 | 448,25 | 459,50 | 2,61% | - |
| 04.06.2024 | 454,95 | 458,75 | 444,75 | 447,80 | -1,68% | - |
| 03.06.2024 | 463,60 | 476,20 | 444,20 | 455,45 | -1,72% | - |
| 31.05.2024 | 456,35 | 463,60 | 447,35 | 463,40 | 1,54% | - |
| 30.05.2024 | 447,15 | 458,10 | 445,45 | 456,35 | 1,24% | - |
| 29.05.2024 | 461,80 | 462,30 | 447,35 | 450,75 | -2,68% | - |
| 28.05.2024 | 463,10 | 470,10 | 459,20 | 463,15 | -0,26% | - |
| 27.05.2024 | 464,05 | 464,40 | 462,90 | 464,35 | 0,08% | 15,00 |
| 24.05.2024 | 455,15 | 464,50 | 449,95 | 464,00 | 2,00% | - |
| 23.05.2024 | 460,85 | 464,75 | 452,35 | 454,90 | -1,24% | - |
| 22.05.2024 | 454,65 | 461,65 | 450,35 | 460,60 | 2,31% | - |
| 21.05.2024 | 451,25 | 456,00 | 445,35 | 450,20 | -0,31% | - |
| 20.05.2024 | 450,65 | 458,75 | 448,65 | 451,60 | 0,26% | - |
| 17.05.2024 | 452,25 | 454,35 | 444,80 | 450,45 | -0,33% | 4,00 |
| 16.05.2024 | 462,85 | 465,00 | 451,00 | 451,95 | -2,29% | - |
| 15.05.2024 | 459,25 | 467,10 | 457,50 | 462,55 | 0,76% | - |
| 14.05.2024 | 450,25 | 459,85 | 448,50 | 459,05 | 2,30% | - |
| 13.05.2024 | 459,35 | 461,00 | 448,30 | 448,75 | -2,30% | 6,00 |
| 10.05.2024 | 455,15 | 465,30 | 452,65 | 459,30 | 1,33% | - |
| 09.05.2024 | 447,05 | 453,25 | 444,65 | 453,25 | 1,35% | - |
| 08.05.2024 | 438,75 | 447,95 | 434,50 | 447,20 | 2,08% | - |
| 07.05.2024 | 436,65 | 448,10 | 432,70 | 438,10 | 0,39% | - |
| 06.05.2024 | 426,65 | 438,40 | 426,40 | 436,40 | 2,37% | - |
| 03.05.2024 | 427,15 | 436,65 | 425,70 | 426,30 | 0,42% | - |
| 02.05.2024 | 424,55 | 433,40 | 417,35 | 424,50 | -2,20% | 3,00 |
| 30.04.2024 | 445,65 | 449,55 | 433,40 | 434,05 | -2,43% | - |
| 29.04.2024 | 446,15 | 451,05 | 441,50 | 444,85 | -0,19% | 72,00 |
| 26.04.2024 | 444,15 | 454,10 | 442,85 | 445,70 | 0,51% | - |
| 25.04.2024 | 435,95 | 448,50 | 420,65 | 443,45 | 1,36% | - |
| 24.04.2024 | 446,05 | 465,55 | 426,15 | 437,50 | -1,80% | - |
| 23.04.2024 | 430,95 | 448,35 | 430,15 | 445,50 | 3,32% | 43,00 |
| 22.04.2024 | 429,75 | 439,90 | 429,55 | 431,20 | 0,52% | - |
| 19.04.2024 | 428,10 | 435,60 | 426,10 | 428,95 | -0,44% | - |