495,349$
0,15%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 502,91 | 502,91 | 490,58 | 496,24 | 0,33% | 683.496,00 |
| 23.10.2025 | 495,25 | 503,23 | 492,86 | 494,63 | 0,32% | 589.039,00 |
| 22.10.2025 | 550,00 | 568,98 | 485,47 | 493,07 | -10,19% | 1.944.340,00 |
| 21.10.2025 | 534,74 | 553,67 | 532,30 | 548,99 | 2,66% | 784.859,00 |
| 20.10.2025 | 526,39 | 538,17 | 525,96 | 534,75 | 2,17% | 429.985,00 |
| 17.10.2025 | 523,68 | 525,87 | 517,13 | 523,38 | -0,11% | - |
| 16.10.2025 | 529,23 | 530,94 | 520,71 | 523,94 | -0,58% | 416.411,00 |
| 15.10.2025 | 526,39 | 539,01 | 523,13 | 526,99 | -0,73% | 353.530,00 |
| 14.10.2025 | 520,22 | 532,04 | 517,37 | 530,84 | 1,26% | 364.156,00 |
| 13.10.2025 | 529,14 | 530,20 | 519,08 | 524,25 | -0,05% | 222.283,00 |
| 10.10.2025 | 537,26 | 541,31 | 523,70 | 524,50 | -1,84% | 359.293,00 |
| 09.10.2025 | 553,54 | 553,66 | 533,81 | 534,34 | -3,65% | 443.359,00 |
| 08.10.2025 | 542,44 | 558,26 | 540,28 | 554,58 | 2,32% | 371.519,00 |
| 07.10.2025 | 553,76 | 554,98 | 534,96 | 542,03 | -2,09% | 589.672,00 |
| 06.10.2025 | 559,14 | 559,67 | 545,70 | 553,60 | 0,54% | 420.429,00 |
| 03.10.2025 | 544,40 | 554,68 | 538,38 | 550,63 | 0,74% | 409.865,00 |
| 02.10.2025 | 537,20 | 551,55 | 534,95 | 546,61 | 1,78% | 497.097,00 |
| 01.10.2025 | 528,67 | 537,82 | 524,89 | 537,06 | 1,45% | 566.537,00 |
| 30.09.2025 | 519,35 | 534,90 | 519,35 | 529,36 | 1,67% | 665.989,00 |
| 29.09.2025 | 523,00 | 525,80 | 516,30 | 520,65 | -0,25% | 232.438,00 |
| 26.09.2025 | 518,58 | 524,34 | 518,01 | 521,94 | 1,12% | 242.897,00 |
| 25.09.2025 | 520,25 | 522,44 | 510,23 | 516,18 | -1,20% | 509.543,00 |
| 24.09.2025 | 528,51 | 534,31 | 522,02 | 522,44 | -1,55% | 293.898,00 |
| 23.09.2025 | 534,43 | 538,63 | 526,00 | 530,66 | -0,59% | 302.911,00 |
| 22.09.2025 | 538,33 | 538,58 | 532,46 | 533,83 | -1,08% | 420.975,00 |
| 19.09.2025 | 546,67 | 546,67 | 537,37 | 539,64 | -0,39% | 380.502,00 |
| 18.09.2025 | 549,21 | 549,21 | 538,65 | 541,74 | -0,77% | 533.201,00 |
| 17.09.2025 | 552,65 | 559,73 | 537,72 | 545,93 | -0,81% | 493.718,00 |
| 16.09.2025 | 549,49 | 558,11 | 547,97 | 550,40 | -0,26% | 352.776,00 |
| 15.09.2025 | 547,51 | 559,00 | 541,87 | 551,85 | 1,35% | 356.774,00 |
| 12.09.2025 | 560,65 | 566,28 | 543,26 | 544,48 | -4,02% | 463.683,00 |
| 11.09.2025 | 561,33 | 577,20 | 560,35 | 567,28 | 1,52% | 465.121,00 |
| 10.09.2025 | 558,00 | 568,92 | 540,78 | 558,78 | 0,13% | 521.234,00 |
| 09.09.2025 | 569,74 | 572,55 | 553,20 | 558,08 | -3,86% | 418.294,00 |
| 08.09.2025 | 578,67 | 582,21 | 572,75 | 580,46 | 0,42% | 277.619,00 |
| 05.09.2025 | 566,30 | 580,58 | 565,92 | 578,05 | 2,97% | 437.904,00 |
| 04.09.2025 | 549,37 | 567,16 | 545,42 | 561,37 | 3,00% | 378.346,00 |
| 03.09.2025 | 542,78 | 545,61 | 537,00 | 545,04 | 0,27% | 332.899,00 |
| 02.09.2025 | 551,57 | 554,19 | 541,19 | 543,57 | -2,56% | 281.735,00 |
| 29.08.2025 | 561,32 | 564,41 | 553,13 | 557,86 | -0,29% | 306.388,00 |
| 28.08.2025 | 568,59 | 569,36 | 556,92 | 559,48 | -1,33% | 297.168,00 |
| 27.08.2025 | 566,99 | 571,91 | 562,60 | 567,00 | -0,11% | 524.327,00 |
| 26.08.2025 | 572,57 | 575,26 | 563,64 | 567,63 | -0,51% | 391.185,00 |
| 25.08.2025 | 587,45 | 590,99 | 570,04 | 570,54 | -3,61% | 398.705,00 |
| 22.08.2025 | 572,55 | 597,81 | 570,77 | 591,92 | 3,73% | 435.601,00 |
| 21.08.2025 | 584,00 | 586,01 | 567,14 | 570,64 | -3,13% | 535.388,00 |
| 20.08.2025 | 610,08 | 615,75 | 588,53 | 589,08 | -3,98% | 747.768,00 |
| 19.08.2025 | 600,82 | 616,50 | 599,17 | 613,47 | 2,23% | 363.904,00 |
| 18.08.2025 | 592,10 | 601,34 | 592,00 | 600,06 | 1,42% | 194.322,00 |
| 15.08.2025 | 602,04 | 602,04 | 591,64 | 591,66 | -1,25% | 237.444,00 |
| 14.08.2025 | 598,51 | 604,85 | 593,56 | 599,16 | -2,05% | 281.890,00 |
| 13.08.2025 | 592,06 | 613,58 | 591,41 | 611,69 | 3,58% | 482.829,00 |
| 12.08.2025 | 584,09 | 592,22 | 580,41 | 590,52 | 1,40% | 278.501,00 |
| 11.08.2025 | 579,49 | 582,43 | 571,12 | 582,36 | 0,03% | 298.473,00 |
| 08.08.2025 | 597,31 | 597,31 | 581,38 | 582,19 | -1,97% | 244.006,00 |
| 07.08.2025 | 599,22 | 604,00 | 591,45 | 593,86 | -0,18% | 190.617,00 |
| 06.08.2025 | 604,04 | 604,04 | 592,00 | 594,93 | -1,34% | 216.970,00 |
| 05.08.2025 | 599,97 | 608,80 | 596,40 | 603,00 | 0,42% | 341.044,00 |
| 04.08.2025 | 607,06 | 613,86 | 597,72 | 600,48 | -0,89% | 255.039,00 |
| 01.08.2025 | 609,07 | 609,07 | 598,27 | 605,87 | -0,51% | 390.215,00 |
| 31.07.2025 | 613,84 | 621,90 | 607,00 | 609,00 | -1,07% | 375.799,00 |
| 30.07.2025 | 632,92 | 634,02 | 607,26 | 615,57 | -3,74% | 581.656,00 |
| 29.07.2025 | 655,66 | 656,37 | 633,34 | 639,52 | -2,28% | 390.881,00 |
| 28.07.2025 | 663,56 | 663,90 | 648,05 | 654,42 | -0,97% | 444.298,00 |
| 25.07.2025 | 668,28 | 668,28 | 652,20 | 660,82 | -0,56% | 325.778,00 |
| 24.07.2025 | 662,50 | 674,40 | 659,82 | 664,54 | 0,57% | 397.238,00 |
| 23.07.2025 | 679,44 | 689,44 | 657,89 | 660,80 | 6,59% | 1.168.258,00 |
| 22.07.2025 | 598,25 | 620,05 | 598,25 | 619,97 | 3,15% | 598.577,00 |
| 21.07.2025 | 611,47 | 612,00 | 600,71 | 601,03 | -1,38% | 364.547,00 |
| 18.07.2025 | 613,71 | 620,63 | 607,17 | 609,43 | -0,40% | 221.551,00 |
| 17.07.2025 | 599,89 | 612,71 | 598,11 | 611,85 | 2,46% | 205.482,00 |
| 16.07.2025 | 602,76 | 604,15 | 587,92 | 597,16 | -1,17% | 460.476,00 |
| 15.07.2025 | 617,24 | 617,24 | 603,61 | 604,22 | -1,79% | 265.532,00 |
| 14.07.2025 | 615,76 | 618,67 | 611,91 | 615,25 | -0,26% | 227.529,00 |
| 11.07.2025 | 611,09 | 620,11 | 609,75 | 616,85 | -0,09% | 250.138,00 |
| 10.07.2025 | 601,55 | 624,10 | 596,97 | 617,38 | 2,49% | 386.666,00 |
| 09.07.2025 | 598,14 | 603,50 | 592,06 | 602,38 | 1,32% | 245.495,00 |
| 08.07.2025 | 591,70 | 599,00 | 590,33 | 594,54 | 0,41% | 351.569,00 |
| 07.07.2025 | 597,69 | 602,69 | 588,69 | 592,09 | -2,01% | 378.070,00 |
| 03.07.2025 | 605,00 | 606,45 | 599,18 | 604,22 | 0,35% | 155.641,00 |
| 02.07.2025 | 598,50 | 604,16 | 594,57 | 602,10 | 0,57% | 305.326,00 |
| 01.07.2025 | 574,00 | 604,00 | 573,62 | 598,66 | 4,43% | 529.258,00 |
| 30.06.2025 | 568,15 | 573,60 | 562,33 | 573,24 | 1,01% | 369.016,00 |
| 27.06.2025 | 560,27 | 572,75 | 555,27 | 567,49 | 0,53% | 484.210,00 |
| 26.06.2025 | 567,50 | 567,50 | 561,03 | 564,51 | -0,08% | 228.100,00 |
| 25.06.2025 | 571,80 | 571,80 | 562,68 | 564,98 | -0,73% | 205.837,00 |
| 24.06.2025 | 566,66 | 569,86 | 562,10 | 569,15 | 0,88% | 317.332,00 |
| 23.06.2025 | 547,91 | 565,56 | 547,91 | 564,18 | 2,55% | 306.850,00 |
| 20.06.2025 | 552,97 | 558,25 | 547,32 | 550,15 | 0,41% | 746.462,00 |
| 18.06.2025 | 538,71 | 555,23 | 538,10 | 547,92 | 1,94% | 586.856,00 |
| 17.06.2025 | 538,04 | 546,59 | 536,69 | 537,47 | -1,19% | 351.469,00 |
| 16.06.2025 | 545,24 | 546,84 | 540,03 | 543,96 | 1,09% | 379.734,00 |
| 13.06.2025 | 541,36 | 547,17 | 536,15 | 538,09 | -2,20% | 310.954,00 |
| 12.06.2025 | 552,54 | 555,42 | 548,18 | 550,21 | -0,13% | 344.994,00 |
| 11.06.2025 | 559,97 | 561,73 | 550,15 | 550,95 | -0,78% | 254.197,00 |
| 10.06.2025 | 559,96 | 564,00 | 553,35 | 555,29 | -0,14% | 345.635,00 |
| 09.06.2025 | 558,11 | 558,17 | 551,36 | 556,09 | 0,68% | 283.779,00 |
| 06.06.2025 | 556,59 | 556,81 | 542,84 | 552,35 | 0,32% | 387.502,00 |
| 05.06.2025 | 562,38 | 562,45 | 546,83 | 550,61 | -1,94% | 388.324,00 |
| 04.06.2025 | 564,26 | 565,37 | 558,18 | 561,51 | 0,14% | 262.647,00 |