547,053$
-4,78%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 550,26 | 565,22 | 541,13 | 546,82 | -4,82% | 662.841,00 |
| 02.04.2025 | 558,04 | 579,70 | 555,00 | 574,53 | 1,72% | 331.964,00 |
| 01.04.2025 | 560,85 | 566,37 | 552,11 | 564,83 | 0,71% | 339.471,00 |
| 31.03.2025 | 548,96 | 566,70 | 537,74 | 560,83 | 1,41% | 429.156,00 |
| 28.03.2025 | 574,40 | 574,40 | 550,95 | 553,05 | -4,20% | 369.253,00 |
| 27.03.2025 | 577,45 | 583,32 | 568,04 | 577,32 | -0,27% | 430.572,00 |
| 26.03.2025 | 592,03 | 603,04 | 576,72 | 578,88 | -1,54% | 386.658,00 |
| 25.03.2025 | 586,01 | 588,79 | 581,93 | 587,91 | 0,28% | 260.999,00 |
| 24.03.2025 | 579,45 | 588,12 | 575,00 | 586,25 | 2,93% | 474.263,00 |
| 21.03.2025 | 568,61 | 571,61 | 562,74 | 569,55 | -1,59% | 741.298,00 |
| 20.03.2025 | 584,07 | 590,04 | 577,79 | 578,77 | -2,14% | 647.203,00 |
| 19.03.2025 | 582,39 | 595,54 | 578,68 | 591,43 | 1,73% | 256.562,00 |
| 18.03.2025 | 585,45 | 585,45 | 575,88 | 581,37 | -1,32% | 324.143,00 |
| 17.03.2025 | 571,48 | 593,05 | 568,95 | 589,16 | 2,48% | 336.051,00 |
| 14.03.2025 | 564,40 | 577,11 | 562,37 | 574,92 | 2,94% | 344.752,00 |
| 13.03.2025 | 566,00 | 566,96 | 551,20 | 558,51 | -1,95% | 352.633,00 |
| 12.03.2025 | 576,91 | 580,24 | 562,51 | 569,64 | 0,61% | 501.132,00 |
| 11.03.2025 | 600,11 | 605,28 | 564,35 | 566,17 | -6,36% | 862.989,00 |
| 10.03.2025 | 600,00 | 624,99 | 596,76 | 604,62 | -0,33% | 614.970,00 |
| 07.03.2025 | 579,96 | 611,28 | 579,20 | 606,61 | 3,89% | 547.855,00 |
| 06.03.2025 | 580,32 | 589,54 | 574,59 | 583,90 | -0,71% | 452.518,00 |
| 05.03.2025 | 573,91 | 597,26 | 573,91 | 588,07 | 2,64% | 459.462,00 |
| 04.03.2025 | 576,24 | 584,10 | 564,15 | 572,97 | -2,39% | 542.828,00 |
| 03.03.2025 | 602,28 | 604,80 | 581,23 | 586,98 | -2,34% | 424.660,00 |
| 28.02.2025 | 602,96 | 602,96 | 588,87 | 601,05 | -0,20% | 581.868,00 |
| 27.02.2025 | 619,90 | 620,76 | 602,02 | 602,25 | -3,33% | 286.219,00 |
| 26.02.2025 | 637,69 | 640,53 | 621,42 | 622,97 | 0,68% | 418.184,00 |
| 25.02.2025 | 612,59 | 628,00 | 606,47 | 618,76 | 1,49% | 380.398,00 |
| 24.02.2025 | 616,76 | 623,46 | 602,13 | 609,70 | -0,69% | 335.906,00 |
| 21.02.2025 | 644,20 | 644,20 | 608,63 | 613,96 | -4,28% | 380.004,00 |
| 20.02.2025 | 649,27 | 654,02 | 636,96 | 641,38 | -1,50% | 345.567,00 |
| 19.02.2025 | 632,98 | 651,72 | 632,98 | 651,16 | 2,38% | 451.579,00 |
| 18.02.2025 | 623,88 | 638,21 | 620,95 | 636,03 | 2,22% | 420.742,00 |
| 14.02.2025 | 620,00 | 623,34 | 612,61 | 622,20 | 0,36% | 369.975,00 |
| 13.02.2025 | 614,02 | 623,34 | 609,16 | 619,95 | 1,84% | 469.953,00 |
| 12.02.2025 | 588,21 | 609,21 | 582,71 | 608,72 | 1,06% | 505.783,00 |
| 11.02.2025 | 582,46 | 603,46 | 582,46 | 602,35 | 3,30% | 414.135,00 |
| 10.02.2025 | 577,64 | 585,48 | 571,38 | 583,13 | 1,39% | 249.343,00 |
| 07.02.2025 | 587,06 | 587,08 | 570,12 | 575,14 | -1,75% | 236.223,00 |
| 06.02.2025 | 589,82 | 589,82 | 580,24 | 585,38 | 0,06% | 243.041,00 |
| 05.02.2025 | 587,40 | 587,80 | 576,42 | 585,03 | 1,15% | 358.543,00 |
| 04.02.2025 | 588,13 | 590,45 | 576,94 | 578,37 | -0,78% | 305.865,00 |
| 03.02.2025 | 575,00 | 588,78 | 563,78 | 582,93 | -1,60% | 587.925,00 |
| 31.01.2025 | 602,99 | 609,70 | 590,67 | 592,42 | -2,33% | 384.486,00 |
| 30.01.2025 | 599,84 | 615,38 | 598,05 | 606,54 | 0,37% | 582.700,00 |
| 29.01.2025 | 630,00 | 642,50 | 603,51 | 604,33 | -8,79% | 955.218,00 |
| 28.01.2025 | 650,65 | 664,94 | 643,46 | 662,59 | 1,01% | 769.331,00 |
| 27.01.2025 | 650,00 | 662,46 | 638,63 | 655,99 | -1,00% | 596.534,00 |
| 24.01.2025 | 666,83 | 670,00 | 661,07 | 662,63 | -0,64% | 266.627,00 |
| 23.01.2025 | 663,78 | 667,89 | 657,29 | 666,93 | 0,55% | 204.778,00 |
| 22.01.2025 | 666,16 | 670,46 | 659,59 | 663,31 | -0,04% | 321.347,00 |
| 21.01.2025 | 651,24 | 666,90 | 650,65 | 663,59 | 2,49% | 229.177,00 |
| 17.01.2025 | 648,68 | 655,04 | 644,82 | 647,46 | 0,72% | 233.176,00 |
| 16.01.2025 | 633,33 | 646,34 | 633,33 | 642,86 | 1,92% | 285.643,00 |
| 15.01.2025 | 642,38 | 646,35 | 630,16 | 630,76 | 0,49% | 389.687,00 |
| 14.01.2025 | 624,35 | 631,98 | 622,49 | 627,71 | 1,49% | 229.042,00 |
| 13.01.2025 | 602,08 | 619,25 | 598,13 | 618,51 | 1,39% | 306.389,00 |
| 10.01.2025 | 618,78 | 621,21 | 609,87 | 610,06 | -2,48% | 319.953,00 |
| 08.01.2025 | 613,67 | 626,17 | 607,28 | 625,57 | 2,34% | 352.227,00 |
| 07.01.2025 | 610,41 | 619,70 | 608,09 | 611,29 | 0,21% | 324.439,00 |
| 06.01.2025 | 610,23 | 618,82 | 604,10 | 609,98 | -0,45% | 364.951,00 |
| 03.01.2025 | 609,68 | 613,43 | 605,66 | 612,71 | 1,35% | 266.337,00 |
| 02.01.2025 | 615,25 | 615,41 | 600,36 | 604,52 | -0,78% | 244.251,00 |
| 31.12.2024 | 618,28 | 620,34 | 608,28 | 609,30 | -0,76% | 191.271,00 |
| 30.12.2024 | 612,85 | 618,42 | 603,55 | 613,99 | -0,97% | 332.200,00 |
| 27.12.2024 | 626,79 | 629,19 | 614,67 | 620,03 | -1,53% | 216.129,00 |
| 26.12.2024 | 631,92 | 634,47 | 625,35 | 629,64 | -0,24% | 156.664,00 |
| 24.12.2024 | 626,91 | 631,65 | 625,50 | 631,13 | 0,97% | 97.261,00 |
| 23.12.2024 | 632,40 | 635,28 | 621,48 | 625,06 | -0,51% | 301.324,00 |
| 20.12.2024 | 619,97 | 637,26 | 612,51 | 628,28 | 1,36% | 7.306.034,00 |
| 19.12.2024 | 660,00 | 665,47 | 616,88 | 619,88 | -2,89% | 766.987,00 |
| 18.12.2024 | 663,64 | 669,50 | 637,71 | 638,32 | -2,93% | 456.664,00 |
| 17.12.2024 | 663,82 | 668,37 | 653,99 | 657,59 | -1,56% | 313.019,00 |
| 16.12.2024 | 664,00 | 678,13 | 660,69 | 668,03 | 0,53% | 331.497,00 |
| 13.12.2024 | 662,00 | 678,24 | 657,60 | 664,50 | 0,38% | 261.288,00 |
| 12.12.2024 | 656,84 | 662,03 | 650,79 | 662,00 | 0,69% | 324.867,00 |
| 11.12.2024 | 652,22 | 658,40 | 649,58 | 657,48 | 1,70% | 240.160,00 |
| 10.12.2024 | 638,79 | 649,03 | 630,31 | 646,50 | 1,21% | 242.204,00 |
| 09.12.2024 | 657,01 | 657,01 | 633,46 | 638,79 | -3,38% | 352.068,00 |
| 06.12.2024 | 656,14 | 664,25 | 650,17 | 661,12 | 1,50% | 242.278,00 |
| 05.12.2024 | 666,08 | 666,37 | 650,07 | 651,33 | -2,13% | 233.003,00 |
| 04.12.2024 | 667,36 | 670,84 | 658,54 | 665,53 | 0,24% | 255.804,00 |
| 03.12.2024 | 670,03 | 670,03 | 659,93 | 663,96 | -0,52% | 158.641,00 |
| 02.12.2024 | 670,72 | 671,16 | 663,69 | 667,46 | 0,05% | 158.200,00 |
| 29.11.2024 | 670,00 | 673,96 | 664,58 | 667,13 | 1,07% | 110.363,00 |
| 27.11.2024 | 666,33 | 668,45 | 656,98 | 660,04 | -0,93% | 237.402,00 |
| 26.11.2024 | 667,29 | 669,27 | 655,44 | 666,26 | -1,79% | 428.451,00 |
| 25.11.2024 | 663,35 | 682,50 | 663,35 | 678,43 | 3,15% | 549.366,00 |
| 22.11.2024 | 649,50 | 658,69 | 649,00 | 657,69 | 1,09% | 236.868,00 |
| 21.11.2024 | 631,60 | 657,60 | 631,08 | 650,60 | 4,04% | 268.468,00 |
| 20.11.2024 | 625,66 | 625,66 | 615,07 | 625,35 | 0,28% | 142.031,00 |
| 19.11.2024 | 615,88 | 626,64 | 612,87 | 623,59 | 0,55% | 157.623,00 |
| 18.11.2024 | 610,09 | 621,63 | 608,47 | 620,20 | 1,65% | 190.490,00 |
| 15.11.2024 | 614,40 | 617,00 | 608,12 | 610,15 | -1,25% | 194.296,00 |
| 14.11.2024 | 619,19 | 619,34 | 610,83 | 617,86 | -0,24% | 284.832,00 |
| 13.11.2024 | 624,56 | 629,86 | 616,08 | 619,34 | 0,53% | 303.112,00 |
| 12.11.2024 | 632,08 | 632,08 | 614,95 | 616,08 | -2,28% | 238.732,00 |
| 11.11.2024 | 636,02 | 653,83 | 629,57 | 630,46 | -0,08% | 207.370,00 |
| 08.11.2024 | 625,55 | 636,25 | 617,32 | 630,95 | 1,40% | 277.032,00 |
| 07.11.2024 | 604,52 | 622,50 | 604,52 | 622,24 | 2,89% | 268.548,00 |