564,800€
1,62%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 556,50 | 569,50 | 550,50 | 564,40 | 1,57% | - |
| 04.11.2024 | 553,90 | 562,60 | 552,50 | 555,70 | -0,25% | - |
| 01.11.2024 | 554,30 | 720,60 | 554,10 | 557,10 | 2,60% | - |
| 31.10.2024 | 553,40 | 714,00 | 539,10 | 543,00 | -23,51% | - |
| 30.10.2024 | 563,80 | 709,90 | 538,90 | 709,90 | -2,70% | 32,00 |
| 29.10.2024 | 566,20 | 729,70 | 557,50 | 729,60 | -0,26% | - |
| 28.10.2024 | 566,30 | 731,60 | 562,80 | 731,50 | 29,65% | - |
| 25.10.2024 | 573,30 | 574,90 | 559,80 | 564,20 | -1,60% | - |
| 24.10.2024 | 564,10 | 578,20 | 558,20 | 573,40 | 1,41% | 20,00 |
| 23.10.2024 | 548,70 | 581,50 | 540,80 | 565,40 | 2,67% | - |
| 22.10.2024 | 556,30 | 562,90 | 547,70 | 550,70 | -1,24% | - |
| 21.10.2024 | 555,30 | 560,90 | 554,00 | 557,60 | 0,50% | - |
| 18.10.2024 | 556,50 | 559,60 | 551,30 | 554,80 | -0,48% | - |
| 17.10.2024 | 552,70 | 560,10 | 550,00 | 557,50 | 0,83% | - |
| 16.10.2024 | 546,20 | 555,20 | 544,60 | 552,90 | 1,13% | - |
| 15.10.2024 | 557,50 | 558,10 | 543,30 | 546,70 | -1,78% | - |
| 14.10.2024 | 552,70 | 559,80 | 551,70 | 556,60 | 0,74% | 18,00 |
| 11.10.2024 | 544,80 | 556,30 | 543,30 | 552,50 | 1,39% | - |
| 10.10.2024 | 561,60 | 562,50 | 542,10 | 544,90 | -3,04% | - |
| 09.10.2024 | 553,10 | 564,10 | 546,40 | 562,00 | 1,50% | 72,00 |
| 08.10.2024 | 540,60 | 557,00 | 534,00 | 553,70 | 2,35% | - |
| 07.10.2024 | 541,30 | 542,10 | 530,80 | 541,00 | 0,02% | - |
| 04.10.2024 | 534,90 | 542,70 | 532,30 | 540,90 | 1,31% | - |
| 03.10.2024 | 535,90 | 539,40 | 531,00 | 533,90 | -0,34% | - |
| 02.10.2024 | 537,70 | 542,80 | 534,10 | 535,70 | -0,52% | - |
| 01.10.2024 | 542,00 | 545,60 | 533,20 | 538,50 | -0,77% | - |
| 30.09.2024 | 540,40 | 551,10 | 534,10 | 542,70 | -0,13% | - |
| 27.09.2024 | 552,10 | 553,10 | 539,80 | 543,40 | -1,31% | - |
| 26.09.2024 | 556,90 | 562,00 | 549,50 | 550,60 | -1,01% | - |
| 25.09.2024 | 552,90 | 556,90 | 549,40 | 556,20 | 0,16% | - |
| 24.09.2024 | 555,50 | 559,90 | 550,20 | 555,30 | -0,20% | - |
| 23.09.2024 | 551,40 | 558,90 | 540,10 | 556,40 | 1,48% | - |
| 20.09.2024 | 551,80 | 555,30 | 539,00 | 548,30 | -0,65% | - |
| 19.09.2024 | 544,80 | 564,00 | 543,60 | 551,90 | 1,68% | - |
| 18.09.2024 | 548,00 | 554,10 | 541,80 | 542,80 | -0,93% | 9,00 |
| 17.09.2024 | 542,10 | 552,60 | 541,80 | 547,90 | 0,96% | - |
| 16.09.2024 | 532,90 | 544,80 | 527,70 | 542,70 | 1,71% | 40,00 |
| 13.09.2024 | 520,30 | 533,60 | 520,00 | 533,60 | 2,44% | - |
| 12.09.2024 | 516,00 | 521,60 | 510,30 | 520,90 | 1,24% | - |
| 11.09.2024 | 503,05 | 516,10 | 494,35 | 514,50 | 1,60% | - |
| 10.09.2024 | 502,05 | 510,90 | 501,35 | 506,40 | 0,76% | - |
| 09.09.2024 | 502,10 | 508,60 | 497,20 | 502,60 | 0,50% | - |
| 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 |