592,400€
-3,20%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 577,30 | 594,80 | 576,30 | 588,60 | 2,24% | - |
| 07.11.2024 | 563,90 | 575,70 | 560,30 | 575,70 | 2,20% | - |
| 06.11.2024 | 593,30 | 600,30 | 556,00 | 563,30 | -1,66% | - |
| 05.11.2024 | 556,50 | 574,80 | 550,50 | 572,80 | 3,08% | - |
| 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% | - |