592,691$
-1,08%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 602,04 | 602,04 | 591,64 | 591,66 | -1,25% | 237.444,00 |
| 14.08.2025 | 599,55 | 604,85 | 593,56 | 599,16 | -2,05% | 281.890,00 |
| 13.08.2025 | 592,00 | 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 | 577,47 | 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 | 599,99 | 604,00 | 591,45 | 593,86 | -0,18% | 190.617,00 |
| 06.08.2025 | 599,73 | 604,04 | 592,00 | 594,93 | -1,34% | 216.970,00 |
| 05.08.2025 | 601,86 | 608,80 | 596,40 | 603,00 | 0,42% | 341.044,00 |
| 04.08.2025 | 609,65 | 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 | 610,28 | 621,90 | 607,00 | 609,00 | -1,07% | 375.799,00 |
| 30.07.2025 | 632,31 | 634,02 | 607,26 | 615,57 | -3,74% | 581.656,00 |
| 29.07.2025 | 656,37 | 656,37 | 633,34 | 639,52 | -2,28% | 390.881,00 |
| 28.07.2025 | 663,23 | 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 | 662,77 | 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 | 601,09 | 620,05 | 598,25 | 619,97 | 3,15% | 598.577,00 |
| 21.07.2025 | 612,00 | 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 | 598,11 | 612,71 | 598,11 | 611,85 | 2,46% | 205.482,00 |
| 16.07.2025 | 603,16 | 604,15 | 587,92 | 597,16 | -1,17% | 460.476,00 |
| 15.07.2025 | 617,04 | 617,24 | 603,61 | 604,22 | -1,79% | 265.532,00 |
| 14.07.2025 | 617,45 | 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 | 597,48 | 624,10 | 596,97 | 617,38 | 2,49% | 386.666,00 |
| 09.07.2025 | 599,76 | 603,50 | 592,06 | 602,38 | 1,32% | 245.495,00 |
| 08.07.2025 | 591,34 | 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 | 598,80 | 604,16 | 594,57 | 602,10 | 0,57% | 305.326,00 |
| 01.07.2025 | 573,62 | 604,00 | 573,62 | 598,66 | 4,43% | 529.258,00 |
| 30.06.2025 | 568,00 | 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 | 570,22 | 571,80 | 562,68 | 564,98 | -0,73% | 205.837,00 |
| 24.06.2025 | 568,14 | 569,86 | 562,10 | 569,15 | 0,88% | 317.332,00 |
| 23.06.2025 | 549,77 | 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 | 536,69 | 546,59 | 536,69 | 537,47 | -1,19% | 351.469,00 |
| 16.06.2025 | 544,28 | 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 | 550,42 | 555,42 | 548,18 | 550,21 | -0,13% | 344.994,00 |
| 11.06.2025 | 561,73 | 561,73 | 550,15 | 550,95 | -0,78% | 254.197,00 |
| 10.06.2025 | 560,67 | 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 | 562,45 | 562,45 | 546,83 | 550,61 | -1,94% | 388.324,00 |
| 04.06.2025 | 563,83 | 565,37 | 558,18 | 561,51 | 0,14% | 262.647,00 |
| 03.06.2025 | 552,74 | 561,46 | 550,65 | 560,74 | 1,62% | 269.404,00 |
| 02.06.2025 | 560,15 | 560,15 | 544,07 | 551,78 | -2,24% | 429.453,00 |
| 30.05.2025 | 569,07 | 569,08 | 562,17 | 564,45 | -0,89% | 901.766,00 |
| 29.05.2025 | 576,17 | 576,17 | 565,41 | 569,50 | 0,22% | 361.156,00 |
| 28.05.2025 | 581,10 | 582,25 | 568,00 | 568,24 | -1,90% | 365.803,00 |
| 27.05.2025 | 573,53 | 582,00 | 567,09 | 579,22 | 2,13% | 468.348,00 |
| 23.05.2025 | 567,12 | 572,58 | 566,22 | 567,16 | -1,29% | 288.390,00 |
| 22.05.2025 | 562,70 | 579,07 | 561,35 | 574,60 | 0,82% | 437.935,00 |
| 21.05.2025 | 589,50 | 595,45 | 569,23 | 569,95 | -4,54% | 600.094,00 |
| 20.05.2025 | 603,67 | 604,75 | 595,73 | 597,05 | -1,23% | 216.450,00 |
| 19.05.2025 | 596,82 | 606,07 | 594,35 | 604,47 | -0,21% | 201.202,00 |
| 16.05.2025 | 599,28 | 605,77 | 592,77 | 605,77 | 1,94% | 272.165,00 |
| 15.05.2025 | 588,19 | 594,68 | 587,35 | 594,22 | 0,48% | 175.534,00 |
| 14.05.2025 | 600,81 | 602,16 | 587,91 | 591,37 | -1,82% | 339.989,00 |
| 13.05.2025 | 596,79 | 605,92 | 595,00 | 602,34 | 1,11% | 267.852,00 |
| 12.05.2025 | 592,33 | 597,22 | 585,88 | 595,73 | 3,84% | 352.846,00 |
| 09.05.2025 | 578,94 | 583,12 | 569,46 | 573,70 | -0,46% | 274.873,00 |
| 08.05.2025 | 573,00 | 584,35 | 571,67 | 576,38 | 1,48% | 248.441,00 |
| 07.05.2025 | 570,44 | 571,21 | 562,16 | 567,97 | 0,23% | 329.537,00 |
| 06.05.2025 | 558,49 | 569,57 | 552,80 | 566,68 | 0,67% | 420.107,00 |
| 05.05.2025 | 556,85 | 567,29 | 555,94 | 562,92 | 0,25% | 631.770,00 |
| 02.05.2025 | 563,81 | 570,29 | 559,90 | 561,51 | 0,81% | 447.712,00 |
| 01.05.2025 | 551,45 | 569,20 | 549,90 | 557,02 | 1,88% | 470.502,00 |
| 30.04.2025 | 529,05 | 547,49 | 527,64 | 546,75 | 2,21% | 518.976,00 |
| 29.04.2025 | 528,27 | 536,56 | 525,58 | 534,91 | 0,70% | 297.487,00 |
| 28.04.2025 | 532,83 | 536,75 | 525,93 | 531,17 | 0,73% | 393.397,00 |
| 25.04.2025 | 523,93 | 529,63 | 519,70 | 527,31 | 0,62% | 413.212,00 |
| 24.04.2025 | 519,99 | 526,57 | 504,42 | 524,05 | 3,01% | 638.616,00 |
| 23.04.2025 | 501,38 | 542,00 | 501,38 | 508,76 | -8,98% | 1.369.814,00 |
| 22.04.2025 | 549,37 | 563,25 | 548,82 | 558,93 | 3,31% | 591.159,00 |
| 21.04.2025 | 549,26 | 555,45 | 534,36 | 541,02 | -2,72% | 463.084,00 |
| 17.04.2025 | 551,23 | 560,49 | 548,04 | 556,15 | 1,51% | 293.376,00 |
| 16.04.2025 | 551,59 | 557,94 | 540,89 | 547,86 | -1,68% | 296.880,00 |
| 15.04.2025 | 561,02 | 566,92 | 552,94 | 557,20 | -0,26% | 352.148,00 |
| 14.04.2025 | 561,25 | 565,09 | 553,42 | 558,64 | 0,76% | 275.316,00 |
| 11.04.2025 | 546,13 | 557,26 | 537,72 | 554,42 | 0,75% | 326.142,00 |
| 10.04.2025 | 548,21 | 558,43 | 530,40 | 550,29 | -1,94% | 394.364,00 |
| 09.04.2025 | 508,83 | 564,62 | 500,10 | 561,17 | 9,92% | 673.748,00 |
| 08.04.2025 | 529,39 | 538,76 | 501,20 | 510,52 | -2,62% | 530.638,00 |
| 07.04.2025 | 513,50 | 553,41 | 501,37 | 524,25 | -1,33% | 576.999,00 |
| 04.04.2025 | 528,00 | 555,87 | 520,79 | 531,30 | -2,84% | 793.368,00 |
| 03.04.2025 | 550,26 | 565,22 | 541,13 | 546,82 | -4,82% | 662.902,00 |
| 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 |