487,400€
-5,25%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 493,40 | 505,90 | 473,70 | 499,85 | -2,83% | - |
| 03.04.2025 | 514,40 | 514,40 | 514,40 | 514,40 | -0,92% | - |
| 02.04.2025 | 519,20 | 519,20 | 519,20 | 519,20 | 0,66% | - |
| 01.04.2025 | 515,80 | 515,80 | 515,80 | 515,80 | 1,98% | - |
| 31.03.2025 | 505,80 | 505,80 | 505,80 | 505,80 | -2,54% | - |
| 28.03.2025 | 533,00 | 533,00 | 519,00 | 519,00 | -3,14% | 2,00 |
| 27.03.2025 | 535,80 | 535,80 | 535,80 | 535,80 | -1,36% | - |
| 26.03.2025 | 543,20 | 543,20 | 543,20 | 543,20 | 0,44% | - |
| 25.03.2025 | 540,80 | 540,80 | 540,80 | 540,80 | 2,19% | - |
| 24.03.2025 | 529,20 | 529,20 | 529,20 | 529,20 | -0,68% | - |
| 21.03.2025 | 532,80 | 532,80 | 532,80 | 532,80 | -2,02% | - |
| 20.03.2025 | 544,00 | 544,00 | 543,80 | 543,80 | 2,37% | - |
| 19.03.2025 | 531,20 | 531,20 | 531,20 | 531,20 | -0,82% | - |
| 18.03.2025 | 535,60 | 535,60 | 535,60 | 535,60 | 2,29% | - |
| 17.03.2025 | 523,60 | 523,60 | 523,60 | 523,60 | 1,08% | - |
| 14.03.2025 | 518,00 | 518,00 | 518,00 | 518,00 | -0,08% | - |
| 13.03.2025 | 518,40 | 518,40 | 518,40 | 518,40 | -0,08% | - |
| 12.03.2025 | 518,80 | 518,80 | 518,80 | 518,80 | -2,19% | - |
| 11.03.2025 | 555,20 | 555,20 | 530,40 | 530,40 | -3,95% | 8,00 |
| 10.03.2025 | 552,20 | 552,20 | 552,20 | 552,20 | 2,64% | - |
| 07.03.2025 | 538,00 | 538,00 | 538,00 | 538,00 | -0,33% | - |
| 06.03.2025 | 539,80 | 539,80 | 539,80 | 539,80 | -0,04% | - |
| 05.03.2025 | 540,00 | 540,00 | 540,00 | 540,00 | -3,16% | - |
| 04.03.2025 | 557,60 | 557,60 | 557,60 | 557,60 | -2,96% | - |
| 03.03.2025 | 575,20 | 575,20 | 573,80 | 574,60 | -0,17% | 46,00 |
| 28.02.2025 | 575,60 | 575,60 | 575,60 | 575,60 | -3,10% | - |
| 27.02.2025 | 594,00 | 594,00 | 594,00 | 594,00 | -0,13% | - |
| 26.02.2025 | 590,60 | 594,80 | 590,60 | 594,80 | 3,05% | 4,00 |
| 25.02.2025 | 577,20 | 577,20 | 577,20 | 577,20 | -1,10% | - |
| 24.02.2025 | 583,60 | 583,60 | 583,60 | 583,60 | -3,79% | - |
| 21.02.2025 | 606,60 | 606,60 | 606,60 | 606,60 | -1,65% | - |
| 20.02.2025 | 616,80 | 616,80 | 616,80 | 616,80 | -0,52% | - |
| 19.02.2025 | 604,80 | 620,00 | 604,80 | 620,00 | 4,48% | 30,00 |
| 18.02.2025 | 593,80 | 593,80 | 593,40 | 593,40 | 0,20% | 20,00 |
| 17.02.2025 | 592,20 | 592,20 | 592,20 | 592,20 | 0,65% | - |
| 14.02.2025 | 591,40 | 591,40 | 588,40 | 588,40 | 1,34% | 14,00 |
| 13.02.2025 | 580,60 | 580,60 | 580,60 | 580,60 | -0,72% | - |
| 12.02.2025 | 576,80 | 584,80 | 576,80 | 584,80 | 4,13% | 14,00 |
| 11.02.2025 | 561,60 | 561,60 | 561,60 | 561,60 | 1,04% | - |
| 10.02.2025 | 555,80 | 555,80 | 555,80 | 555,80 | -0,64% | - |
| 07.02.2025 | 559,40 | 559,40 | 559,40 | 559,40 | -0,46% | - |
| 06.02.2025 | 562,00 | 562,00 | 562,00 | 562,00 | 2,48% | - |
| 05.02.2025 | 548,40 | 548,40 | 548,40 | 548,40 | -2,25% | - |
| 04.02.2025 | 561,00 | 561,00 | 561,00 | 561,00 | -0,57% | - |
| 03.02.2025 | 561,40 | 564,20 | 561,40 | 564,20 | -1,40% | 60,00 |
| 31.01.2025 | 581,60 | 581,60 | 572,20 | 572,20 | -1,72% | 5,00 |
| 30.01.2025 | 578,60 | 582,20 | 578,60 | 582,20 | -7,88% | 15,00 |
| 29.01.2025 | 632,00 | 632,00 | 632,00 | 632,00 | 1,48% | - |
| 28.01.2025 | 622,80 | 622,80 | 622,80 | 622,80 | 0,58% | - |
| 27.01.2025 | 619,20 | 619,20 | 619,20 | 619,20 | -2,92% | - |
| 24.01.2025 | 633,20 | 637,80 | 633,20 | 637,80 | 0,89% | 100,00 |
| 23.01.2025 | 632,20 | 632,20 | 632,20 | 632,20 | -0,57% | - |
| 22.01.2025 | 635,80 | 635,80 | 635,80 | 635,80 | 2,42% | - |
| 21.01.2025 | 620,80 | 620,80 | 620,80 | 620,80 | -0,48% | - |
| 20.01.2025 | 623,80 | 623,80 | 623,80 | 623,80 | 0,35% | - |
| 17.01.2025 | 621,60 | 621,60 | 621,60 | 621,60 | 1,87% | - |
| 16.01.2025 | 610,20 | 610,20 | 610,20 | 610,20 | 0,69% | - |
| 15.01.2025 | 606,00 | 606,00 | 606,00 | 606,00 | 0,66% | - |
| 14.01.2025 | 602,00 | 602,00 | 602,00 | 602,00 | 2,07% | - |
| 13.01.2025 | 589,80 | 589,80 | 589,80 | 589,80 | -3,31% | 10,00 |
| 10.01.2025 | 601,00 | 610,00 | 601,00 | 610,00 | 1,43% | 13,00 |
| 09.01.2025 | 601,40 | 601,40 | 601,40 | 601,40 | 2,24% | - |
| 08.01.2025 | 588,20 | 588,20 | 588,20 | 588,20 | 1,07% | - |
| 07.01.2025 | 582,00 | 582,00 | 582,00 | 582,00 | -1,49% | - |
| 06.01.2025 | 590,80 | 590,80 | 590,80 | 590,80 | 0,82% | 2,00 |
| 03.01.2025 | 586,00 | 586,00 | 586,00 | 586,00 | -0,34% | 10,00 |
| 02.01.2025 | 588,00 | 588,00 | 588,00 | 588,00 | 0,03% | - |
| 30.12.2024 | 587,80 | 587,80 | 587,80 | 587,80 | -0,78% | - |
| 27.12.2024 | 598,40 | 598,40 | 592,40 | 592,40 | -2,57% | 4,00 |
| 23.12.2024 | 602,60 | 608,00 | 602,60 | 608,00 | 2,77% | 10,00 |
| 20.12.2024 | 591,60 | 591,60 | 591,60 | 591,60 | -1,43% | - |
| 19.12.2024 | 618,80 | 618,80 | 600,20 | 600,20 | -4,97% | 20,00 |
| 18.12.2024 | 622,20 | 631,60 | 622,20 | 631,60 | 0,45% | 6,00 |
| 17.12.2024 | 628,80 | 628,80 | 628,80 | 628,80 | 0,13% | - |
| 16.12.2024 | 628,00 | 628,00 | 628,00 | 628,00 | -0,25% | - |
| 13.12.2024 | 629,60 | 629,60 | 629,60 | 629,60 | 1,81% | - |
| 12.12.2024 | 619,80 | 619,80 | 618,40 | 618,40 | 1,34% | 3,00 |
| 11.12.2024 | 610,20 | 610,20 | 610,20 | 610,20 | 1,80% | - |
| 10.12.2024 | 599,40 | 599,40 | 599,40 | 599,40 | -3,60% | - |
| 09.12.2024 | 621,80 | 621,80 | 621,80 | 621,80 | 1,83% | - |
| 06.12.2024 | 610,60 | 610,60 | 610,60 | 610,60 | -4,11% | - |
| 05.12.2024 | 626,00 | 636,80 | 625,00 | 636,80 | 1,40% | 27,00 |
| 04.12.2024 | 628,00 | 628,00 | 628,00 | 628,00 | -0,66% | - |
| 03.12.2024 | 632,20 | 632,20 | 632,20 | 632,20 | 0,64% | - |
| 02.12.2024 | 628,20 | 628,20 | 628,20 | 628,20 | -0,76% | - |
| 29.11.2024 | 620,60 | 634,00 | 620,60 | 633,00 | 2,00% | 8,00 |
| 28.11.2024 | 620,20 | 620,60 | 620,20 | 620,60 | -1,49% | 8,00 |
| 27.11.2024 | 630,00 | 630,00 | 630,00 | 630,00 | -1,90% | - |
| 26.11.2024 | 642,20 | 642,20 | 642,20 | 642,20 | 2,82% | - |
| 25.11.2024 | 624,60 | 624,60 | 624,60 | 624,60 | 1,73% | - |
| 22.11.2024 | 615,40 | 615,40 | 614,00 | 614,00 | -1,40% | 55,00 |
| 21.11.2024 | 590,90 | 624,20 | 588,40 | 622,70 | 6,59% | - |
| 20.11.2024 | 584,20 | 584,20 | 584,20 | 584,20 | 0,52% | - |
| 19.11.2024 | 581,20 | 581,20 | 581,20 | 581,20 | 1,22% | - |
| 18.11.2024 | 574,20 | 574,20 | 574,20 | 574,20 | -0,03% | - |
| 15.11.2024 | 574,40 | 574,40 | 574,40 | 574,40 | -0,79% | - |
| 14.11.2024 | 579,00 | 579,00 | 579,00 | 579,00 | 1,33% | - |
| 13.11.2024 | 571,40 | 571,40 | 571,40 | 571,40 | -2,32% | - |
| 12.11.2024 | 585,00 | 585,00 | 585,00 | 585,00 | -2,08% | - |
| 11.11.2024 | 597,40 | 597,40 | 597,40 | 597,40 | 4,62% | 3,00 |