513,800€
-0,31%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 517,70 | 519,50 | 506,20 | 506,20 | -1,79% | - |
| 14.08.2025 | 522,10 | 524,20 | 511,30 | 515,40 | -1,68% | - |
| 13.08.2025 | 505,40 | 524,20 | 503,15 | 524,20 | 3,68% | - |
| 12.08.2025 | 501,75 | 507,10 | 495,55 | 505,60 | 0,89% | - |
| 11.08.2025 | 499,75 | 502,15 | 484,55 | 501,15 | 0,23% | - |
| 08.08.2025 | 510,20 | 515,80 | 499,20 | 500,00 | -1,73% | - |
| 07.08.2025 | 509,80 | 516,90 | 508,70 | 508,80 | -0,29% | - |
| 06.08.2025 | 522,90 | 527,80 | 508,50 | 510,30 | -2,02% | - |
| 05.08.2025 | 520,60 | 529,30 | 512,50 | 520,80 | 0,33% | - |
| 04.08.2025 | 525,60 | 530,30 | 516,90 | 519,10 | -0,75% | - |
| 01.08.2025 | 531,40 | 544,00 | 516,95 | 523,00 | -1,93% | - |
| 31.07.2025 | 539,90 | 544,90 | 531,20 | 533,30 | -1,08% | - |
| 30.07.2025 | 554,20 | 569,20 | 532,80 | 539,10 | -2,72% | - |
| 29.07.2025 | 566,20 | 569,30 | 550,10 | 554,20 | -1,82% | - |
| 28.07.2025 | 565,20 | 574,80 | 559,00 | 564,50 | 0,32% | - |
| 25.07.2025 | 566,80 | 579,30 | 555,60 | 562,70 | -0,41% | - |
| 24.07.2025 | 559,50 | 573,00 | 557,60 | 565,00 | 0,53% | - |
| 23.07.2025 | 530,30 | 592,80 | 529,40 | 562,00 | 6,56% | - |
| 22.07.2025 | 514,40 | 527,40 | 512,30 | 527,40 | 2,59% | - |
| 21.07.2025 | 524,30 | 528,80 | 514,10 | 514,10 | -2,00% | - |
| 18.07.2025 | 527,80 | 531,60 | 522,20 | 524,60 | -0,59% | - |
| 17.07.2025 | 513,80 | 528,20 | 513,80 | 527,70 | 2,73% | - |
| 16.07.2025 | 519,20 | 523,80 | 503,70 | 513,70 | -1,36% | - |
| 15.07.2025 | 527,10 | 529,90 | 520,40 | 520,80 | -1,29% | - |
| 14.07.2025 | 525,60 | 529,90 | 523,60 | 527,60 | -0,17% | 40,00 |
| 11.07.2025 | 526,10 | 530,40 | 520,80 | 528,50 | 0,08% | - |
| 10.07.2025 | 512,30 | 533,50 | 509,50 | 528,10 | 2,72% | - |
| 09.07.2025 | 507,00 | 514,70 | 506,00 | 514,10 | 1,24% | - |
| 08.07.2025 | 504,20 | 512,10 | 496,00 | 507,80 | 0,51% | - |
| 07.07.2025 | 511,40 | 515,00 | 502,45 | 505,20 | -0,77% | 8,00 |
| 04.07.2025 | 510,70 | 510,90 | 508,70 | 509,10 | -0,95% | - |
| 03.07.2025 | 510,80 | 516,60 | 509,30 | 514,00 | 0,73% | - |
| 02.07.2025 | 508,70 | 515,55 | 503,80 | 510,30 | 0,53% | - |
| 01.07.2025 | 485,90 | 513,10 | 478,60 | 507,60 | 4,37% | - |
| 30.06.2025 | 485,90 | 486,85 | 479,80 | 486,35 | 0,36% | - |
| 27.06.2025 | 483,90 | 488,75 | 473,90 | 484,60 | 0,37% | - |
| 26.06.2025 | 484,15 | 492,55 | 479,20 | 482,80 | -0,37% | - |
| 25.06.2025 | 490,45 | 492,15 | 483,40 | 484,60 | -1,18% | - |
| 24.06.2025 | 489,50 | 490,70 | 484,50 | 490,40 | 0,54% | - |
| 23.06.2025 | 474,90 | 488,25 | 474,60 | 487,75 | 2,11% | - |
| 20.06.2025 | 474,35 | 485,45 | 473,65 | 477,65 | 1,18% | - |
| 19.06.2025 | 477,05 | 477,10 | 472,10 | 472,10 | -1,08% | - |
| 18.06.2025 | 467,45 | 481,85 | 466,95 | 477,25 | 1,93% | - |
| 17.06.2025 | 468,75 | 474,70 | 466,80 | 468,20 | -0,36% | - |
| 16.06.2025 | 466,30 | 471,10 | 464,55 | 469,90 | 0,96% | - |
| 13.06.2025 | 471,05 | 486,95 | 464,55 | 465,45 | -1,98% | - |
| 12.06.2025 | 476,15 | 479,55 | 470,70 | 474,85 | -1,07% | - |
| 11.06.2025 | 485,00 | 496,40 | 479,10 | 480,00 | -1,22% | - |
| 10.06.2025 | 486,70 | 491,30 | 484,20 | 485,95 | -0,20% | - |
| 09.06.2025 | 483,00 | 489,85 | 482,80 | 486,90 | 0,44% | - |
| 06.06.2025 | 482,85 | 488,30 | 476,35 | 484,75 | 0,71% | - |
| 05.06.2025 | 491,90 | 499,60 | 476,50 | 481,35 | -2,18% | 8,00 |
| 04.06.2025 | 493,55 | 496,00 | 489,15 | 492,10 | -0,27% | - |
| 03.06.2025 | 481,65 | 493,65 | 479,95 | 493,45 | 2,28% | - |
| 02.06.2025 | 494,10 | 494,10 | 476,50 | 482,45 | -2,98% | - |
| 30.05.2025 | 503,15 | 512,35 | 492,75 | 497,25 | -0,84% | - |
| 29.05.2025 | 512,10 | 512,10 | 497,50 | 501,45 | -0,37% | - |
| 28.05.2025 | 511,30 | 514,80 | 503,30 | 503,30 | -1,51% | - |
| 27.05.2025 | 503,25 | 513,50 | 502,65 | 511,00 | 1,43% | - |
| 26.05.2025 | 500,95 | 506,00 | 500,95 | 503,80 | 1,23% | - |
| 23.05.2025 | 507,10 | 508,30 | 497,70 | 497,70 | -2,22% | - |
| 22.05.2025 | 503,15 | 513,20 | 497,10 | 509,00 | 1,13% | - |
| 21.05.2025 | 524,80 | 525,80 | 503,30 | 503,30 | -4,84% | - |
| 20.05.2025 | 536,30 | 549,00 | 526,90 | 528,90 | -1,71% | - |
| 19.05.2025 | 537,70 | 539,30 | 528,20 | 538,10 | -0,63% | - |
| 16.05.2025 | 529,70 | 541,80 | 529,50 | 541,50 | 2,00% | - |
| 15.05.2025 | 525,50 | 536,90 | 523,90 | 530,90 | 0,42% | - |
| 14.05.2025 | 538,70 | 539,20 | 522,50 | 528,70 | -1,78% | - |
| 13.05.2025 | 534,80 | 541,10 | 532,10 | 538,30 | 0,22% | - |
| 12.05.2025 | 516,70 | 538,50 | 516,10 | 537,10 | 5,38% | - |
| 09.05.2025 | 513,40 | 527,80 | 506,20 | 509,70 | -0,72% | - |
| 08.05.2025 | 505,30 | 520,30 | 504,00 | 513,40 | 2,11% | - |
| 07.05.2025 | 500,95 | 504,40 | 495,30 | 502,80 | 0,95% | - |
| 06.05.2025 | 496,30 | 505,75 | 476,55 | 498,05 | 0,05% | - |
| 05.05.2025 | 492,60 | 501,95 | 490,25 | 497,80 | 0,22% | - |
| 02.05.2025 | 491,75 | 502,00 | 472,30 | 496,70 | 3,01% | - |
| 30.04.2025 | 469,60 | 482,70 | 463,35 | 482,20 | 2,75% | - |
| 29.04.2025 | 466,75 | 471,20 | 460,10 | 469,30 | 1,00% | - |
| 28.04.2025 | 461,45 | 471,65 | 458,00 | 464,65 | 0,14% | - |
| 25.04.2025 | 462,60 | 468,10 | 457,25 | 464,00 | 1,05% | - |
| 24.04.2025 | 446,60 | 462,75 | 443,20 | 459,20 | 2,27% | - |
| 23.04.2025 | 497,40 | 499,20 | 445,35 | 449,00 | -8,29% | - |
| 22.04.2025 | 468,15 | 493,00 | 468,15 | 489,60 | 0,10% | - |
| 17.04.2025 | 486,10 | 493,45 | 476,40 | 489,10 | 1,61% | - |
| 16.04.2025 | 485,85 | 491,50 | 471,95 | 481,35 | -2,58% | - |
| 15.04.2025 | 491,35 | 500,90 | 490,35 | 494,10 | 0,40% | - |
| 14.04.2025 | 489,30 | 507,80 | 487,00 | 492,15 | 0,70% | - |
| 11.04.2025 | 492,20 | 493,90 | 474,15 | 488,75 | -0,45% | - |
| 10.04.2025 | 511,20 | 512,40 | 473,25 | 490,95 | -4,19% | 20,00 |
| 09.04.2025 | 452,80 | 515,90 | 449,40 | 512,40 | 10,05% | - |
| 08.04.2025 | 485,55 | 496,15 | 456,65 | 465,60 | -2,99% | - |
| 07.04.2025 | 468,70 | 503,05 | 455,45 | 479,95 | -1,15% | - |
| 04.04.2025 | 492,25 | 505,90 | 473,65 | 485,55 | -2,13% | - |
| 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 |