542,005$
-0,44%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 541,94 | 548,27 | 533,06 | 544,41 | 0,83% | 449,00 |
| 25.02.2026 | 558,30 | 558,30 | 532,50 | 539,95 | -3,29% | 449,00 |
| 24.02.2026 | 553,92 | 569,83 | 553,92 | 558,32 | 0,63% | 222.704,00 |
| 23.02.2026 | 562,02 | 564,91 | 547,94 | 554,84 | -1,10% | 220.296,00 |
| 20.02.2026 | 552,47 | 572,66 | 549,12 | 561,01 | 1,94% | 366.308,00 |
| 19.02.2026 | 551,11 | 562,62 | 545,56 | 550,32 | -0,64% | 476.338,00 |
| 18.02.2026 | 561,78 | 568,35 | 547,41 | 553,89 | -2,05% | 568.976,00 |
| 17.02.2026 | 569,91 | 574,28 | 555,59 | 565,50 | -0,20% | 600.805,00 |
| 13.02.2026 | 558,37 | 567,18 | 554,08 | 566,65 | 1,45% | 442.804,00 |
| 12.02.2026 | 562,35 | 575,50 | 553,94 | 558,55 | 0,19% | 883.228,00 |
| 11.02.2026 | 546,82 | 557,69 | 545,81 | 557,51 | 1,63% | 630.781,00 |
| 10.02.2026 | 533,04 | 549,37 | 529,96 | 548,56 | 3,64% | 429.975,00 |
| 09.02.2026 | 530,23 | 534,96 | 520,39 | 529,29 | -0,13% | 473.829,00 |
| 06.02.2026 | 524,97 | 534,83 | 524,97 | 529,98 | 2,48% | 463.970,00 |
| 05.02.2026 | 529,41 | 534,51 | 506,79 | 517,15 | -3,25% | 591.437,00 |
| 04.02.2026 | 514,50 | 541,34 | 514,50 | 534,53 | 5,12% | 769.359,00 |
| 03.02.2026 | 492,14 | 513,81 | 491,29 | 508,49 | 2,67% | 444.885,00 |
| 02.02.2026 | 492,11 | 498,02 | 488,15 | 495,29 | 0,04% | 585.699,00 |
| 30.01.2026 | 495,34 | 497,15 | 485,48 | 495,08 | -0,21% | 553.695,00 |
| 29.01.2026 | 489,10 | 498,01 | 480,81 | 496,11 | 1,77% | 735.232,00 |
| 28.01.2026 | 484,32 | 506,84 | 472,00 | 487,49 | -2,27% | 1.184.450,00 |
| 27.01.2026 | 510,81 | 516,15 | 498,32 | 498,80 | -2,66% | 559.535,00 |
| 26.01.2026 | 509,50 | 517,21 | 506,18 | 512,41 | 0,52% | 416.520,00 |
| 23.01.2026 | 508,15 | 511,24 | 501,18 | 509,76 | 0,02% | 506.500,00 |
| 22.01.2026 | 518,03 | 522,27 | 501,16 | 509,68 | -1,31% | 535.476,00 |
| 21.01.2026 | 509,66 | 516,50 | 500,75 | 516,42 | 2,17% | 1.077.522,00 |
| 20.01.2026 | 514,66 | 516,30 | 503,98 | 505,44 | -3,13% | 518.659,00 |
| 19.01.2026 | 521,57 | 522,00 | 520,88 | 521,75 | -0,78% | - |
| 16.01.2026 | 524,64 | 531,86 | 521,32 | 525,87 | 0,68% | 479.977,00 |
| 15.01.2026 | 530,32 | 530,32 | 518,66 | 522,33 | -0,56% | 355.568,00 |
| 14.01.2026 | 531,00 | 532,38 | 519,40 | 525,25 | -1,08% | 264.630,00 |
| 13.01.2026 | 538,12 | 539,57 | 528,00 | 531,00 | -0,42% | 223.686,00 |
| 12.01.2026 | 530,00 | 538,09 | 528,08 | 533,25 | 0,57% | 233.165,00 |
| 09.01.2026 | 521,46 | 536,52 | 521,46 | 530,23 | 2,63% | 372.094,00 |
| 08.01.2026 | 506,30 | 523,04 | 502,49 | 516,62 | 2,31% | 376.496,00 |
| 07.01.2026 | 515,78 | 524,37 | 503,23 | 504,97 | -2,86% | 520.190,00 |
| 06.01.2026 | 495,60 | 520,42 | 490,78 | 519,85 | 3,17% | 570.898,00 |
| 05.01.2026 | 496,05 | 511,21 | 495,13 | 503,90 | 1,00% | 334.078,00 |
| 02.01.2026 | 487,46 | 499,67 | 484,93 | 498,91 | 2,75% | 284.768,00 |
| 31.12.2025 | 492,53 | 494,42 | 485,42 | 485,58 | -1,70% | 178.257,00 |
| 30.12.2025 | 490,96 | 499,01 | 490,96 | 494,00 | -0,52% | 151.543,00 |
| 29.12.2025 | 499,75 | 499,80 | 493,46 | 496,58 | -0,32% | 137.719,00 |
| 26.12.2025 | 494,77 | 499,53 | 494,65 | 498,16 | 0,19% | 122.984,00 |
| 24.12.2025 | 496,16 | 498,65 | 491,37 | 497,23 | 0,54% | 89.648,00 |
| 23.12.2025 | 490,71 | 497,40 | 490,08 | 494,55 | -0,19% | 227.650,00 |
| 22.12.2025 | 493,11 | 497,35 | 486,81 | 495,48 | -0,29% | 395.480,00 |
| 19.12.2025 | 495,40 | 499,01 | 491,13 | 496,92 | 0,59% | 783.791,00 |
| 18.12.2025 | 494,07 | 508,94 | 491,42 | 494,01 | 1,34% | 344.168,00 |
| 17.12.2025 | 487,33 | 495,00 | 486,48 | 487,47 | -1,01% | 613.290,00 |
| 16.12.2025 | 497,79 | 500,49 | 488,21 | 492,43 | -0,75% | 303.373,00 |
| 15.12.2025 | 509,55 | 509,55 | 493,65 | 496,13 | -1,90% | 363.833,00 |
| 12.12.2025 | 513,48 | 518,71 | 504,47 | 505,76 | -1,77% | 294.008,00 |
| 11.12.2025 | 506,99 | 525,00 | 506,91 | 514,86 | 1,80% | 567.071,00 |
| 10.12.2025 | 504,97 | 511,17 | 499,11 | 505,78 | 1,06% | 502.563,00 |
| 09.12.2025 | 500,33 | 502,71 | 497,54 | 500,49 | -0,58% | 445.376,00 |
| 08.12.2025 | 511,61 | 514,64 | 498,55 | 503,43 | -1,60% | 590.096,00 |
| 05.12.2025 | 505,20 | 512,09 | 503,42 | 511,63 | 1,37% | 359.194,00 |
| 04.12.2025 | 497,00 | 509,70 | 489,58 | 504,73 | 0,94% | 692.250,00 |
| 03.12.2025 | 495,11 | 506,54 | 486,00 | 500,01 | 2,61% | 762.772,00 |
| 02.12.2025 | 491,51 | 492,03 | 481,60 | 487,29 | -0,44% | 488.584,00 |
| 01.12.2025 | 490,73 | 497,74 | 487,92 | 489,46 | -1,89% | 475.835,00 |
| 28.11.2025 | 496,30 | 500,38 | 493,36 | 498,87 | 1,11% | 215.719,00 |
| 26.11.2025 | 481,72 | 499,65 | 481,72 | 493,40 | 1,91% | 591.332,00 |
| 25.11.2025 | 471,11 | 485,85 | 467,36 | 484,16 | 4,08% | 459.555,00 |
| 24.11.2025 | 462,37 | 476,34 | 462,13 | 465,17 | 0,01% | 735.351,00 |
| 21.11.2025 | 455,11 | 470,40 | 445,72 | 465,12 | 4,70% | 654.211,00 |
| 20.11.2025 | 449,92 | 455,48 | 443,19 | 444,26 | -0,49% | 299.275,00 |
| 19.11.2025 | 457,23 | 459,50 | 444,40 | 446,44 | -2,00% | 364.071,00 |
| 18.11.2025 | 457,62 | 461,16 | 452,41 | 455,54 | -0,95% | 330.836,00 |
| 17.11.2025 | 466,89 | 469,79 | 458,22 | 459,89 | -2,46% | 298.285,00 |
| 14.11.2025 | 473,01 | 481,58 | 469,79 | 471,50 | -1,08% | 246.557,00 |
| 13.11.2025 | 477,35 | 488,98 | 475,41 | 476,66 | -0,06% | 477.032,00 |
| 12.11.2025 | 487,42 | 498,78 | 466,88 | 476,95 | -2,14% | 546.503,00 |
| 11.11.2025 | 487,18 | 496,21 | 486,47 | 487,39 | -0,41% | 257.484,00 |
| 10.11.2025 | 491,91 | 495,18 | 481,38 | 489,42 | -0,57% | 291.139,00 |
| 07.11.2025 | 486,17 | 494,06 | 482,01 | 492,22 | 0,25% | 432.960,00 |
| 06.11.2025 | 486,03 | 493,61 | 486,03 | 491,00 | 0,21% | 504.981,00 |
| 05.11.2025 | 488,75 | 495,09 | 481,07 | 489,99 | -0,44% | 466.591,00 |
| 04.11.2025 | 490,82 | 494,21 | 486,09 | 492,16 | -0,35% | 616.007,00 |
| 03.11.2025 | 501,49 | 501,64 | 488,02 | 493,88 | -2,20% | 460.690,00 |
| 31.10.2025 | 495,69 | 505,34 | 491,00 | 505,00 | 1,88% | 396.535,00 |
| 30.10.2025 | 483,91 | 508,74 | 479,40 | 495,69 | 1,62% | 712.587,00 |
| 29.10.2025 | 499,37 | 507,54 | 487,58 | 487,78 | -2,67% | 532.539,00 |
| 28.10.2025 | 496,62 | 510,96 | 496,62 | 501,16 | -0,21% | 418.102,00 |
| 27.10.2025 | 498,27 | 506,75 | 491,39 | 502,22 | 1,21% | 396.056,00 |
| 24.10.2025 | 500,36 | 502,91 | 490,58 | 496,24 | 0,33% | 682.550,00 |
| 23.10.2025 | 495,25 | 503,23 | 492,86 | 494,63 | 0,32% | - |
| 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 |