594,400€
0,95%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 589,30 | 596,70 | 584,00 | 594,50 | 0,97% | 2,00 |
| 02.01.2025 | 587,90 | 598,70 | 584,70 | 588,80 | 0,05% | 2,00 |
| 30.12.2024 | 592,80 | 597,00 | 587,90 | 588,50 | -0,99% | 4,00 |
| 27.12.2024 | 604,40 | 609,20 | 589,60 | 594,40 | -1,02% | 5,00 |
| 23.12.2024 | 603,80 | 609,00 | 596,60 | 600,50 | -0,30% | 14,00 |
| 20.12.2024 | 596,80 | 609,40 | 591,00 | 602,30 | 1,02% | 14,00 |
| 19.12.2024 | 616,40 | 637,40 | 595,00 | 596,20 | -3,26% | 63,00 |
| 18.12.2024 | 627,40 | 641,30 | 615,50 | 616,30 | -1,80% | 7,00 |
| 17.12.2024 | 634,80 | 635,30 | 622,60 | 627,60 | -1,18% | 26,00 |
| 16.12.2024 | 637,00 | 645,30 | 629,90 | 635,10 | 0,17% | 19,00 |
| 13.12.2024 | 632,70 | 647,10 | 626,70 | 634,00 | 0,99% | 6,00 |
| 12.12.2024 | 624,20 | 629,90 | 620,00 | 627,80 | 0,22% | - |
| 11.12.2024 | 614,20 | 627,20 | 613,90 | 626,40 | 2,20% | 6,00 |
| 10.12.2024 | 604,70 | 616,60 | 599,30 | 612,90 | 1,29% | 5,00 |
| 09.12.2024 | 626,60 | 630,60 | 598,30 | 605,10 | -3,34% | 105,00 |
| 06.12.2024 | 615,50 | 628,40 | 612,90 | 626,00 | 1,82% | 105,00 |
| 05.12.2024 | 633,00 | 642,00 | 614,60 | 614,80 | -2,64% | 42,00 |
| 04.12.2024 | 632,50 | 637,90 | 626,10 | 631,50 | -0,03% | - |
| 03.12.2024 | 636,10 | 639,60 | 626,80 | 631,70 | -0,74% | 437,00 |
| 02.12.2024 | 635,20 | 642,20 | 634,40 | 636,40 | 0,51% | 106,00 |
| 29.11.2024 | 630,60 | 639,20 | 629,30 | 633,20 | 0,21% | 2,00 |
| 28.11.2024 | 626,50 | 633,00 | 626,00 | 631,90 | 1,09% | 16,00 |
| 27.11.2024 | 636,00 | 641,60 | 622,20 | 625,10 | -1,79% | 65,00 |
| 26.11.2024 | 647,80 | 648,20 | 622,20 | 636,50 | -1,68% | 8,00 |
| 25.11.2024 | 631,10 | 649,40 | 628,30 | 647,40 | 2,53% | 41,00 |
| 22.11.2024 | 621,80 | 632,40 | 618,10 | 631,40 | 1,45% | 1,00 |
| 21.11.2024 | 592,80 | 627,40 | 590,50 | 622,40 | 4,98% | 15,00 |
| 20.11.2024 | 590,60 | 594,90 | 584,30 | 592,90 | 0,76% | - |
| 19.11.2024 | 585,90 | 591,60 | 578,90 | 588,40 | 0,51% | 12,00 |
| 18.11.2024 | 579,20 | 587,90 | 570,40 | 585,40 | 1,11% | 40,00 |
| 15.11.2024 | 583,10 | 589,80 | 577,40 | 579,00 | -1,31% | 10,00 |
| 14.11.2024 | 586,30 | 594,60 | 578,70 | 586,70 | 0,32% | 23,00 |
| 13.11.2024 | 578,70 | 595,40 | 577,10 | 584,80 | 0,81% | 3,00 |
| 12.11.2024 | 593,50 | 600,40 | 579,90 | 580,10 | -1,93% | 26,00 |
| 11.11.2024 | 589,50 | 606,20 | 589,30 | 591,50 | 0,51% | 54,00 |
| 08.11.2024 | 577,30 | 594,40 | 576,00 | 588,50 | 2,40% | 22,00 |
| 07.11.2024 | 563,90 | 575,00 | 560,30 | 574,70 | 1,95% | 21,00 |
| 06.11.2024 | 593,20 | 600,30 | 556,30 | 563,70 | -1,61% | 120,00 |
| 05.11.2024 | 556,50 | 574,00 | 550,50 | 572,90 | 3,32% | 1,00 |
| 04.11.2024 | 553,90 | 562,00 | 552,50 | 554,50 | -0,23% | 24,00 |
| 01.11.2024 | 554,70 | 564,90 | 554,40 | 555,80 | 0,34% | 11,00 |
| 31.10.2024 | 553,40 | 560,80 | 550,50 | 553,90 | 0,20% | 5,00 |
| 30.10.2024 | 564,00 | 569,60 | 550,80 | 552,80 | -2,06% | 25,00 |
| 29.10.2024 | 566,30 | 572,80 | 557,50 | 564,40 | -0,34% | 30,00 |
| 28.10.2024 | 566,30 | 575,80 | 563,70 | 566,30 | 0,53% | 5,00 |
| 25.10.2024 | 573,30 | 575,20 | 559,80 | 563,30 | -1,71% | 10,00 |
| 24.10.2024 | 564,10 | 577,70 | 558,40 | 573,10 | 1,36% | 101,00 |
| 23.10.2024 | 548,70 | 581,50 | 542,00 | 565,40 | 2,56% | 27,00 |
| 22.10.2024 | 556,30 | 559,90 | 549,20 | 551,30 | -1,13% | - |
| 21.10.2024 | 555,30 | 560,00 | 554,10 | 557,60 | 0,36% | 13,00 |
| 18.10.2024 | 556,50 | 558,60 | 553,80 | 555,60 | -0,34% | - |
| 17.10.2024 | 552,70 | 560,00 | 552,20 | 557,50 | 0,96% | 15,00 |
| 16.10.2024 | 546,00 | 554,10 | 539,40 | 552,20 | 1,04% | 35,00 |
| 15.10.2024 | 557,50 | 564,80 | 543,80 | 546,50 | -1,87% | 12,00 |
| 14.10.2024 | 552,70 | 558,90 | 551,70 | 556,90 | 0,81% | 30,00 |
| 11.10.2024 | 544,70 | 556,30 | 543,30 | 552,40 | 1,43% | - |
| 10.10.2024 | 561,50 | 562,50 | 542,80 | 544,60 | -3,10% | - |
| 09.10.2024 | 553,00 | 565,00 | 551,40 | 562,00 | 1,39% | 31,00 |
| 08.10.2024 | 540,60 | 556,10 | 530,40 | 554,30 | 2,36% | 7,00 |
| 07.10.2024 | 541,20 | 547,00 | 531,70 | 541,50 | 0,17% | 11,00 |
| 04.10.2024 | 534,70 | 542,80 | 532,90 | 540,60 | 1,25% | 1,00 |
| 03.10.2024 | 536,00 | 538,50 | 531,00 | 533,90 | -0,32% | - |
| 02.10.2024 | 537,80 | 544,20 | 530,60 | 535,60 | -0,41% | 5,00 |
| 01.10.2024 | 542,10 | 549,40 | 533,20 | 537,80 | -0,72% | 4,00 |
| 30.09.2024 | 540,50 | 542,90 | 534,60 | 541,70 | -0,15% | 1,00 |
| 27.09.2024 | 552,10 | 553,10 | 539,20 | 542,50 | -1,70% | 42,00 |
| 26.09.2024 | 556,90 | 561,00 | 549,20 | 551,90 | -0,61% | 113,00 |
| 25.09.2024 | 552,80 | 556,10 | 549,90 | 555,30 | 0,09% | - |
| 24.09.2024 | 555,50 | 558,90 | 550,10 | 554,80 | -0,23% | 2,00 |
| 23.09.2024 | 552,80 | 558,20 | 540,10 | 556,10 | 1,35% | 38,00 |
| 20.09.2024 | 551,90 | 555,30 | 545,90 | 548,70 | -0,58% | - |
| 19.09.2024 | 544,70 | 564,00 | 543,60 | 551,90 | 1,53% | 1,00 |
| 18.09.2024 | 547,90 | 553,80 | 541,80 | 543,60 | -0,75% | - |
| 17.09.2024 | 542,10 | 552,10 | 535,60 | 547,70 | 0,74% | 14,00 |
| 16.09.2024 | 532,90 | 544,60 | 527,70 | 543,70 | 2,16% | 9,00 |
| 13.09.2024 | 520,40 | 532,50 | 520,00 | 532,20 | 2,21% | 5,00 |
| 12.09.2024 | 515,90 | 521,80 | 510,20 | 520,70 | 1,13% | 10,00 |
| 11.09.2024 | 503,10 | 515,30 | 495,05 | 514,90 | 1,62% | - |
| 10.09.2024 | 501,95 | 510,50 | 495,40 | 506,70 | 0,86% | 4,00 |
| 09.09.2024 | 501,95 | 511,00 | 497,20 | 502,40 | 0,45% | 60,00 |
| 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 |