500,150€
1,20%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.08.2024 | 506,80 | 506,80 | 506,80 | 506,80 | -0,16% | - |
| 08.08.2024 | 492,80 | 507,60 | 492,80 | 507,60 | -0,47% | 14,00 |
| 07.08.2024 | 498,40 | 511,20 | 498,40 | 510,00 | 4,66% | 133,00 |
| 06.08.2024 | 487,10 | 487,30 | 487,10 | 487,30 | 1,80% | - |
| 05.08.2024 | 484,90 | 484,90 | 478,70 | 478,70 | -8,12% | 15,00 |
| 02.08.2024 | 521,00 | 521,00 | 521,00 | 521,00 | -3,09% | - |
| 01.08.2024 | 537,60 | 537,60 | 537,60 | 537,60 | 1,66% | - |
| 31.07.2024 | 528,80 | 528,80 | 528,80 | 528,80 | 0,69% | - |
| 30.07.2024 | 525,20 | 525,20 | 525,20 | 525,20 | 0,04% | - |
| 29.07.2024 | 525,00 | 525,00 | 525,00 | 525,00 | 4,79% | - |
| 26.07.2024 | 501,00 | 501,00 | 501,00 | 501,00 | 0,72% | - |
| 25.07.2024 | 497,40 | 497,40 | 497,40 | 497,40 | -4,82% | - |
| 24.07.2024 | 522,60 | 522,60 | 522,60 | 522,60 | 1,83% | - |
| 23.07.2024 | 513,20 | 513,20 | 513,20 | 513,20 | 0,86% | - |
| 22.07.2024 | 508,80 | 508,80 | 508,80 | 508,80 | 1,03% | - |
| 19.07.2024 | 503,60 | 503,60 | 503,60 | 503,60 | 0,24% | - |
| 18.07.2024 | 502,40 | 502,40 | 502,40 | 502,40 | -4,85% | - |
| 17.07.2024 | 528,00 | 528,00 | 528,00 | 528,00 | 2,13% | - |
| 16.07.2024 | 517,00 | 517,00 | 517,00 | 517,00 | 1,53% | - |
| 15.07.2024 | 509,20 | 509,20 | 509,20 | 509,20 | -0,39% | - |
| 12.07.2024 | 511,20 | 511,20 | 511,20 | 511,20 | 2,08% | - |
| 11.07.2024 | 500,80 | 500,80 | 500,80 | 500,80 | 1,60% | - |
| 10.07.2024 | 492,90 | 492,90 | 492,90 | 492,90 | -1,30% | - |
| 09.07.2024 | 499,40 | 499,40 | 499,40 | 499,40 | -0,36% | - |
| 08.07.2024 | 501,20 | 501,20 | 501,20 | 501,20 | -0,52% | - |
| 05.07.2024 | 503,80 | 503,80 | 503,80 | 503,80 | -0,36% | - |
| 04.07.2024 | 505,60 | 505,60 | 505,60 | 505,60 | -0,28% | - |
| 03.07.2024 | 497,40 | 507,00 | 497,40 | 507,00 | 4,34% | 30,00 |
| 02.07.2024 | 485,90 | 485,90 | 485,90 | 485,90 | -1,74% | - |
| 01.07.2024 | 494,50 | 494,50 | 494,50 | 494,50 | -2,23% | - |
| 28.06.2024 | 505,80 | 505,80 | 505,80 | 505,80 | 1,53% | - |
| 27.06.2024 | 498,20 | 498,20 | 498,20 | 498,20 | -0,40% | - |
| 26.06.2024 | 500,20 | 500,20 | 500,20 | 500,20 | -1,61% | - |
| 25.06.2024 | 508,40 | 508,40 | 508,40 | 508,40 | 0,55% | - |
| 24.06.2024 | 505,60 | 505,60 | 505,60 | 505,60 | 0,04% | - |
| 21.06.2024 | 505,40 | 505,40 | 505,40 | 505,40 | -1,17% | - |
| 20.06.2024 | 511,40 | 511,40 | 511,40 | 511,40 | 0,00% | - |
| 19.06.2024 | 511,40 | 511,40 | 511,40 | 511,40 | 1,67% | - |
| 18.06.2024 | 503,00 | 503,00 | 503,00 | 503,00 | 1,04% | - |
| 17.06.2024 | 497,80 | 497,80 | 497,80 | 497,80 | 0,40% | - |
| 14.06.2024 | 501,60 | 501,60 | 495,80 | 495,80 | 0,67% | 30,00 |
| 13.06.2024 | 492,50 | 492,50 | 492,50 | 492,50 | 5,06% | - |
| 12.06.2024 | 468,80 | 468,80 | 468,80 | 468,80 | -0,09% | - |
| 11.06.2024 | 469,20 | 469,20 | 469,20 | 469,20 | 1,98% | - |
| 10.06.2024 | 460,10 | 460,10 | 460,10 | 460,10 | 2,27% | - |
| 07.06.2024 | 449,90 | 449,90 | 449,90 | 449,90 | -1,68% | - |
| 06.06.2024 | 457,60 | 457,60 | 457,60 | 457,60 | 2,33% | - |
| 05.06.2024 | 447,20 | 447,20 | 447,20 | 447,20 | -1,26% | - |
| 04.06.2024 | 452,90 | 452,90 | 452,90 | 452,90 | -2,18% | - |
| 03.06.2024 | 463,00 | 463,00 | 463,00 | 463,00 | 1,92% | - |
| 31.05.2024 | 454,30 | 454,30 | 454,30 | 454,30 | 1,82% | - |
| 30.05.2024 | 446,20 | 446,20 | 446,20 | 446,20 | -3,27% | - |
| 29.05.2024 | 461,30 | 461,30 | 461,30 | 461,30 | 0,09% | - |
| 28.05.2024 | 460,90 | 460,90 | 460,90 | 460,90 | -0,30% | - |
| 27.05.2024 | 462,30 | 462,30 | 462,30 | 462,30 | 1,96% | - |
| 24.05.2024 | 453,40 | 453,40 | 453,40 | 453,40 | -1,35% | - |
| 23.05.2024 | 459,60 | 459,60 | 459,60 | 459,60 | 1,55% | - |
| 22.05.2024 | 452,60 | 452,60 | 452,60 | 452,60 | 0,53% | - |
| 21.05.2024 | 450,20 | 450,20 | 450,20 | 450,20 | 0,36% | - |
| 20.05.2024 | 448,60 | 448,60 | 448,60 | 448,60 | -0,38% | - |
| 17.05.2024 | 450,30 | 450,30 | 450,30 | 450,30 | -2,28% | - |
| 16.05.2024 | 460,80 | 460,80 | 460,80 | 460,80 | 0,77% | - |
| 15.05.2024 | 457,30 | 457,30 | 457,30 | 457,30 | 2,01% | - |
| 14.05.2024 | 448,30 | 448,30 | 448,30 | 448,30 | -2,01% | - |
| 13.05.2024 | 457,50 | 457,50 | 457,50 | 457,50 | 1,04% | - |
| 10.05.2024 | 452,80 | 452,80 | 452,80 | 452,80 | 1,73% | - |
| 09.05.2024 | 445,10 | 445,10 | 445,10 | 445,10 | 1,92% | - |
| 08.05.2024 | 436,80 | 436,80 | 436,70 | 436,70 | 0,39% | - |
| 07.05.2024 | 435,00 | 435,00 | 435,00 | 435,00 | 2,21% | - |
| 06.05.2024 | 424,90 | 425,60 | 424,90 | 425,60 | 0,31% | 5,00 |
| 03.05.2024 | 424,30 | 424,30 | 424,30 | 424,30 | 0,26% | - |
| 02.05.2024 | 423,20 | 423,20 | 423,20 | 423,20 | -4,66% | - |
| 30.04.2024 | 443,90 | 443,90 | 443,90 | 443,90 | 0,05% | - |
| 29.04.2024 | 443,70 | 443,70 | 443,70 | 443,70 | -0,05% | - |
| 26.04.2024 | 443,90 | 443,90 | 443,90 | 443,90 | 2,28% | - |
| 25.04.2024 | 434,00 | 434,00 | 434,00 | 434,00 | -2,32% | - |
| 24.04.2024 | 444,30 | 444,30 | 444,30 | 444,30 | 3,42% | - |
| 23.04.2024 | 429,60 | 429,60 | 429,60 | 429,60 | 0,23% | - |
| 22.04.2024 | 428,60 | 428,60 | 428,60 | 428,60 | 0,07% | - |
| 19.04.2024 | 428,30 | 428,30 | 428,30 | 428,30 | 0,09% | - |