500,150€
0,18%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 500,55 | 511,60 | 496,45 | 500,15 | 0,18% | - |
| 05.09.2024 | 501,35 | 508,80 | 488,40 | 499,25 | -0,47% | 1,00 |
| 04.09.2024 | 506,30 | 509,00 | 499,15 | 501,60 | -1,22% | 57,00 |
| 03.09.2024 | 533,10 | 533,50 | 504,80 | 507,80 | -4,78% | 21,00 |
| 02.09.2024 | 534,10 | 540,20 | 531,80 | 533,30 | -0,17% | 7,00 |
| 30.08.2024 | 519,40 | 541,40 | 518,20 | 534,20 | 2,85% | 75,00 |
| 29.08.2024 | 518,30 | 529,00 | 514,40 | 519,40 | 0,19% | - |
| 28.08.2024 | 518,90 | 524,60 | 515,60 | 518,40 | 0,15% | - |
| 27.08.2024 | 518,10 | 522,50 | 510,20 | 517,60 | -0,29% | 2,00 |
| 26.08.2024 | 522,20 | 528,10 | 518,60 | 519,10 | -0,56% | 9,00 |
| 23.08.2024 | 516,90 | 527,60 | 516,90 | 522,00 | 1,20% | 2,00 |
| 22.08.2024 | 521,50 | 523,60 | 512,10 | 515,80 | -0,98% | - |
| 21.08.2024 | 515,50 | 522,60 | 515,30 | 520,90 | 1,15% | - |
| 20.08.2024 | 521,90 | 522,90 | 514,90 | 515,00 | -1,32% | - |
| 19.08.2024 | 515,20 | 526,00 | 510,00 | 521,90 | 0,91% | 5,00 |
| 16.08.2024 | 533,50 | 533,90 | 516,30 | 517,20 | -2,80% | 4,00 |
| 15.08.2024 | 525,30 | 542,00 | 523,40 | 532,10 | 1,53% | 20,00 |
| 14.08.2024 | 522,20 | 529,20 | 517,50 | 524,10 | 0,44% | 7,00 |
| 13.08.2024 | 512,10 | 522,30 | 510,30 | 521,80 | 2,09% | 12,00 |
| 12.08.2024 | 515,50 | 519,40 | 507,40 | 511,10 | -0,82% | 17,00 |
| 09.08.2024 | 510,70 | 516,50 | 505,80 | 515,30 | 0,94% | 9,00 |
| 08.08.2024 | 496,00 | 513,90 | 494,20 | 510,50 | 2,69% | - |
| 07.08.2024 | 502,30 | 512,70 | 496,35 | 497,15 | -0,17% | 45,00 |
| 06.08.2024 | 493,55 | 507,90 | 486,40 | 498,00 | 1,84% | 35,00 |
| 05.08.2024 | 487,40 | 492,95 | 459,85 | 489,00 | -0,68% | 280,00 |
| 02.08.2024 | 520,00 | 520,40 | 486,00 | 492,35 | -5,72% | 14,00 |
| 01.08.2024 | 538,50 | 544,70 | 515,90 | 522,20 | -3,13% | 95,00 |
| 31.07.2024 | 530,50 | 549,20 | 529,70 | 539,10 | 1,32% | 187,00 |
| 30.07.2024 | 526,60 | 534,60 | 525,10 | 532,10 | 1,22% | 2,00 |
| 29.07.2024 | 529,50 | 532,30 | 519,70 | 525,70 | -0,36% | - |
| 26.07.2024 | 504,10 | 530,70 | 503,90 | 527,60 | 4,77% | 30,00 |
| 25.07.2024 | 500,05 | 510,50 | 494,30 | 503,60 | 0,84% | - |
| 24.07.2024 | 523,50 | 527,80 | 489,40 | 499,40 | -4,64% | 30,00 |
| 23.07.2024 | 514,30 | 526,80 | 512,70 | 523,70 | 1,67% | 7,00 |
| 22.07.2024 | 510,50 | 520,40 | 507,40 | 515,10 | 0,88% | 16,00 |
| 19.07.2024 | 505,90 | 514,00 | 502,40 | 510,60 | 1,05% | 34,00 |
| 18.07.2024 | 505,10 | 517,00 | 498,05 | 505,30 | -0,04% | - |
| 17.07.2024 | 530,20 | 530,30 | 505,40 | 505,50 | -4,80% | 3,00 |
| 16.07.2024 | 519,00 | 535,90 | 517,00 | 531,00 | 2,33% | 18,00 |
| 15.07.2024 | 512,50 | 524,60 | 505,00 | 518,90 | 1,59% | 55,00 |
| 12.07.2024 | 513,90 | 524,20 | 510,70 | 510,80 | -0,72% | - |
| 11.07.2024 | 503,80 | 518,90 | 497,35 | 514,50 | 2,06% | 82,00 |
| 10.07.2024 | 492,95 | 505,60 | 486,70 | 504,10 | 1,67% | - |
| 09.07.2024 | 502,30 | 502,90 | 495,70 | 495,80 | -1,35% | - |
| 08.07.2024 | 501,75 | 510,40 | 500,80 | 502,60 | 0,02% | 29,00 |
| 05.07.2024 | 507,30 | 507,50 | 497,15 | 502,50 | -0,95% | - |
| 04.07.2024 | 508,50 | 509,70 | 506,80 | 507,30 | -0,22% | 1,00 |
| 03.07.2024 | 498,65 | 508,40 | 496,50 | 508,40 | 1,70% | 32,00 |
| 02.07.2024 | 487,85 | 500,80 | 484,90 | 499,90 | 2,31% | 2,00 |
| 01.07.2024 | 498,25 | 502,00 | 485,30 | 488,60 | -2,18% | 1,00 |
| 28.06.2024 | 506,10 | 516,40 | 497,35 | 499,50 | -1,63% | 23,00 |
| 27.06.2024 | 498,90 | 508,00 | 496,75 | 507,80 | 1,46% | 3,00 |
| 26.06.2024 | 501,55 | 502,70 | 494,00 | 500,50 | -0,18% | 2,00 |
| 25.06.2024 | 510,30 | 512,50 | 493,40 | 501,40 | -1,71% | 17,00 |
| 24.06.2024 | 507,20 | 512,90 | 503,20 | 510,10 | 0,55% | 1,00 |
| 21.06.2024 | 507,30 | 508,90 | 490,40 | 507,30 | -0,35% | 31,00 |
| 20.06.2024 | 512,30 | 513,90 | 505,80 | 509,10 | -0,43% | 7,00 |
| 19.06.2024 | 512,20 | 513,80 | 511,10 | 511,30 | -0,25% | 14,00 |
| 18.06.2024 | 505,70 | 512,80 | 502,05 | 512,60 | 1,65% | 112,00 |
| 17.06.2024 | 498,85 | 506,20 | 493,00 | 504,30 | 1,13% | 8,00 |
| 14.06.2024 | 503,10 | 503,50 | 487,80 | 498,65 | -0,83% | 55,00 |
| 13.06.2024 | 492,95 | 503,90 | 487,65 | 502,80 | 1,94% | 2,00 |
| 12.06.2024 | 470,95 | 495,90 | 468,50 | 493,25 | 5,06% | 40,00 |
| 11.06.2024 | 470,25 | 471,40 | 466,00 | 469,50 | -0,36% | 3,00 |
| 10.06.2024 | 462,35 | 472,55 | 459,10 | 471,20 | 2,23% | 1,00 |
| 07.06.2024 | 451,95 | 461,85 | 449,70 | 460,90 | 2,31% | 3,00 |
| 06.06.2024 | 458,85 | 460,25 | 448,50 | 450,50 | -2,04% | 28,00 |
| 05.06.2024 | 448,95 | 460,65 | 448,25 | 459,90 | 2,75% | 8,00 |
| 04.06.2024 | 454,95 | 458,55 | 445,65 | 447,60 | -1,65% | - |
| 03.06.2024 | 460,90 | 467,00 | 444,20 | 455,10 | -1,75% | 7,00 |
| 31.05.2024 | 456,35 | 463,30 | 448,10 | 463,20 | 1,38% | - |
| 30.05.2024 | 447,15 | 457,50 | 445,35 | 456,90 | 1,26% | 3,00 |
| 29.05.2024 | 461,80 | 462,30 | 448,00 | 451,20 | -2,42% | 3,00 |
| 28.05.2024 | 463,30 | 469,20 | 459,90 | 462,40 | -0,43% | 107,00 |
| 27.05.2024 | 464,05 | 464,90 | 462,90 | 464,40 | 0,22% | 6,00 |
| 24.05.2024 | 455,25 | 463,75 | 451,60 | 463,40 | 2,04% | 10,00 |
| 23.05.2024 | 460,85 | 462,00 | 452,75 | 454,15 | -1,39% | 5,00 |
| 22.05.2024 | 454,65 | 460,95 | 453,60 | 460,55 | 1,22% | 15,00 |
| 21.05.2024 | 451,25 | 455,30 | 446,35 | 455,00 | 0,75% | 3,00 |
| 20.05.2024 | 450,65 | 457,95 | 449,60 | 451,60 | 0,49% | 80,00 |
| 17.05.2024 | 452,25 | 454,40 | 445,75 | 449,40 | -0,63% | 6,00 |
| 16.05.2024 | 462,85 | 463,65 | 452,00 | 452,25 | -2,09% | 2,00 |
| 15.05.2024 | 459,25 | 466,30 | 458,45 | 461,90 | 0,68% | 4,00 |
| 14.05.2024 | 450,20 | 459,05 | 448,50 | 458,80 | 2,09% | 19,00 |
| 13.05.2024 | 459,35 | 460,70 | 449,05 | 449,40 | -2,10% | 10,00 |
| 10.05.2024 | 455,15 | 459,95 | 452,95 | 459,05 | 1,48% | 15,00 |
| 09.05.2024 | 447,05 | 452,95 | 445,30 | 452,35 | 1,10% | 3,00 |
| 08.05.2024 | 438,75 | 447,65 | 434,80 | 447,45 | 2,05% | 7,00 |
| 07.05.2024 | 436,65 | 442,35 | 433,40 | 438,45 | 0,60% | 23,00 |
| 06.05.2024 | 426,65 | 437,90 | 426,35 | 435,85 | 2,19% | - |
| 03.05.2024 | 427,15 | 435,85 | 426,05 | 426,50 | 0,61% | 25,00 |
| 02.05.2024 | 424,55 | 429,75 | 417,55 | 423,90 | -2,37% | 49,00 |
| 30.04.2024 | 445,65 | 448,85 | 434,10 | 434,20 | -2,58% | 10,00 |
| 29.04.2024 | 446,15 | 450,05 | 442,30 | 445,70 | -0,18% | 10,00 |
| 26.04.2024 | 444,15 | 453,40 | 442,85 | 446,50 | 0,51% | - |
| 25.04.2024 | 435,95 | 447,55 | 421,45 | 444,25 | 0,97% | 71,00 |
| 24.04.2024 | 446,05 | 465,20 | 426,95 | 440,00 | -1,21% | 25,00 |
| 23.04.2024 | 430,95 | 447,70 | 430,10 | 445,40 | 3,25% | 19,00 |
| 22.04.2024 | 429,75 | 439,25 | 429,65 | 431,40 | 0,63% | - |
| 19.04.2024 | 428,10 | 434,70 | 427,10 | 428,70 | -0,43% | 45,00 |