594,500€
1,11%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 571,00 | 571,00 | 571,00 | 571,00 | 0,21% | - |
| 07.11.2024 | 556,00 | 569,80 | 556,00 | 569,80 | -2,60% | 70,00 |
| 06.11.2024 | 585,00 | 585,00 | 585,00 | 585,00 | 6,36% | - |
| 05.11.2024 | 550,00 | 550,00 | 550,00 | 550,00 | 0,15% | - |
| 04.11.2024 | 549,20 | 549,20 | 549,20 | 549,20 | 0,11% | - |
| 01.11.2024 | 548,60 | 548,60 | 548,60 | 548,60 | 0,92% | - |
| 31.10.2024 | 543,60 | 543,60 | 543,60 | 543,60 | -2,65% | - |
| 30.10.2024 | 558,40 | 558,40 | 558,40 | 558,40 | -0,25% | - |
| 29.10.2024 | 559,80 | 559,80 | 559,80 | 559,80 | 0,36% | - |
| 28.10.2024 | 557,80 | 557,80 | 557,80 | 557,80 | -2,21% | 20,00 |
| 25.10.2024 | 566,80 | 570,40 | 566,80 | 570,40 | 2,04% | 1,00 |
| 24.10.2024 | 559,00 | 559,00 | 559,00 | 559,00 | 2,98% | - |
| 23.10.2024 | 542,80 | 542,80 | 542,80 | 542,80 | -1,27% | - |
| 22.10.2024 | 549,80 | 549,80 | 549,80 | 549,80 | -1,22% | - |
| 21.10.2024 | 548,20 | 557,60 | 548,20 | 556,60 | 1,16% | 23,00 |
| 18.10.2024 | 550,20 | 550,20 | 550,20 | 550,20 | 0,07% | - |
| 17.10.2024 | 549,80 | 549,80 | 549,80 | 549,80 | 1,89% | - |
| 16.10.2024 | 539,60 | 539,60 | 539,60 | 539,60 | -2,00% | - |
| 15.10.2024 | 550,60 | 550,60 | 550,60 | 550,60 | 0,88% | - |
| 14.10.2024 | 545,80 | 545,80 | 545,80 | 545,80 | 1,53% | - |
| 11.10.2024 | 537,60 | 537,60 | 537,60 | 537,60 | -2,93% | - |
| 10.10.2024 | 555,40 | 555,40 | 553,80 | 553,80 | 1,24% | 16,00 |
| 09.10.2024 | 547,00 | 547,00 | 547,00 | 547,00 | 2,43% | - |
| 08.10.2024 | 534,00 | 534,00 | 534,00 | 534,00 | -0,11% | - |
| 07.10.2024 | 534,60 | 534,60 | 534,60 | 534,60 | 1,40% | - |
| 04.10.2024 | 527,20 | 527,20 | 527,20 | 527,20 | -0,49% | - |
| 03.10.2024 | 529,80 | 529,80 | 529,80 | 529,80 | -2,39% | - |
| 02.10.2024 | 530,40 | 542,80 | 530,40 | 542,80 | 1,08% | 1,00 |
| 01.10.2024 | 534,60 | 537,00 | 534,60 | 537,00 | 0,19% | 5,00 |
| 30.09.2024 | 536,80 | 536,80 | 534,60 | 536,00 | -1,54% | 30,00 |
| 27.09.2024 | 544,40 | 544,40 | 544,40 | 544,40 | -1,52% | - |
| 26.09.2024 | 552,80 | 552,80 | 552,80 | 552,80 | 1,25% | - |
| 25.09.2024 | 546,00 | 546,00 | 546,00 | 546,00 | -0,40% | - |
| 24.09.2024 | 548,20 | 548,20 | 548,20 | 548,20 | 0,96% | - |
| 23.09.2024 | 543,00 | 543,00 | 543,00 | 543,00 | -2,69% | - |
| 20.09.2024 | 544,60 | 558,00 | 544,60 | 558,00 | 3,18% | 4,00 |
| 19.09.2024 | 540,80 | 540,80 | 540,80 | 540,80 | -0,15% | - |
| 18.09.2024 | 541,60 | 541,60 | 541,60 | 541,60 | 1,04% | - |
| 17.09.2024 | 536,00 | 536,00 | 536,00 | 536,00 | 1,94% | - |
| 16.09.2024 | 525,80 | 525,80 | 525,80 | 525,80 | 2,34% | - |
| 13.09.2024 | 513,80 | 513,80 | 513,80 | 513,80 | 0,86% | - |
| 12.09.2024 | 509,40 | 509,40 | 509,40 | 509,40 | 2,83% | - |
| 11.09.2024 | 495,40 | 495,40 | 495,40 | 495,40 | -0,06% | - |
| 10.09.2024 | 495,70 | 495,70 | 495,70 | 495,70 | 0,28% | - |
| 09.09.2024 | 494,30 | 494,30 | 494,30 | 494,30 | 0,08% | - |
| 06.09.2024 | 493,90 | 493,90 | 493,90 | 493,90 | -0,06% | - |
| 05.09.2024 | 494,20 | 494,20 | 494,20 | 494,20 | -1,40% | - |
| 04.09.2024 | 501,20 | 501,20 | 501,20 | 501,20 | -5,08% | - |
| 03.09.2024 | 528,00 | 528,00 | 528,00 | 528,00 | 0,19% | - |
| 02.09.2024 | 527,80 | 527,80 | 527,00 | 527,00 | -0,15% | - |
| 30.08.2024 | 512,00 | 541,80 | 512,00 | 527,80 | 3,57% | 215,00 |
| 29.08.2024 | 509,60 | 509,60 | 509,60 | 509,60 | -0,47% | - |
| 28.08.2024 | 512,00 | 512,00 | 512,00 | 512,00 | 0,12% | - |
| 27.08.2024 | 511,40 | 511,40 | 511,40 | 511,40 | -0,89% | - |
| 26.08.2024 | 516,00 | 516,00 | 516,00 | 516,00 | 1,42% | - |
| 23.08.2024 | 508,80 | 508,80 | 508,80 | 508,80 | -1,05% | - |
| 22.08.2024 | 514,20 | 514,20 | 514,20 | 514,20 | 1,30% | - |
| 21.08.2024 | 507,60 | 507,60 | 507,60 | 507,60 | -1,55% | - |
| 20.08.2024 | 515,60 | 515,60 | 515,60 | 515,60 | 1,46% | - |
| 19.08.2024 | 508,20 | 508,20 | 508,20 | 508,20 | -3,31% | - |
| 16.08.2024 | 525,60 | 525,60 | 525,60 | 525,60 | -0,90% | - |
| 15.08.2024 | 516,80 | 530,40 | 516,80 | 530,40 | 1,03% | 6,00 |
| 14.08.2024 | 514,80 | 527,80 | 514,80 | 525,00 | 3,80% | 9,00 |
| 13.08.2024 | 508,00 | 508,00 | 505,80 | 505,80 | -1,10% | 10,00 |
| 12.08.2024 | 511,40 | 511,40 | 511,40 | 511,40 | 0,91% | - |