506,100€
-1,79%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 517,70 | 520,00 | 506,10 | 506,30 | -1,75% | 2,00 |
| 14.08.2025 | 522,10 | 524,20 | 511,30 | 515,30 | -1,64% | - |
| 13.08.2025 | 505,40 | 524,80 | 504,80 | 523,90 | 3,60% | 15,00 |
| 12.08.2025 | 501,55 | 507,20 | 496,50 | 505,70 | 0,79% | 1,00 |
| 11.08.2025 | 499,70 | 502,60 | 494,95 | 501,75 | 0,44% | 4,00 |
| 08.08.2025 | 510,20 | 514,00 | 499,20 | 499,55 | -1,95% | 2,00 |
| 07.08.2025 | 509,80 | 517,30 | 508,70 | 509,50 | -0,10% | 1,00 |
| 06.08.2025 | 522,80 | 523,80 | 507,40 | 510,00 | -2,09% | 4,00 |
| 05.08.2025 | 520,60 | 525,40 | 515,90 | 520,90 | 0,40% | - |
| 04.08.2025 | 525,40 | 530,30 | 516,90 | 518,80 | -0,84% | 1,00 |
| 01.08.2025 | 531,40 | 531,50 | 517,30 | 523,20 | -1,82% | 32,00 |
| 31.07.2025 | 539,80 | 545,40 | 531,20 | 532,90 | -1,15% | 2,00 |
| 30.07.2025 | 554,20 | 558,10 | 532,60 | 539,10 | -2,71% | 10,00 |
| 29.07.2025 | 566,20 | 568,50 | 550,10 | 554,10 | -1,86% | 6,00 |
| 28.07.2025 | 565,30 | 570,30 | 557,60 | 564,60 | 0,34% | 13,00 |
| 25.07.2025 | 566,80 | 570,00 | 552,40 | 562,70 | -0,44% | 11,00 |
| 24.07.2025 | 559,50 | 572,90 | 557,30 | 565,20 | 0,57% | 17,00 |
| 23.07.2025 | 530,30 | 592,80 | 529,30 | 562,00 | 6,56% | 188,00 |
| 22.07.2025 | 514,40 | 527,40 | 512,20 | 527,40 | 2,59% | - |
| 21.07.2025 | 524,30 | 525,20 | 513,90 | 514,10 | -2,02% | - |
| 18.07.2025 | 527,80 | 531,30 | 522,20 | 524,70 | -0,57% | - |
| 17.07.2025 | 513,70 | 528,20 | 513,70 | 527,70 | 2,69% | - |
| 16.07.2025 | 519,00 | 523,80 | 503,90 | 513,90 | -1,32% | 5,00 |
| 15.07.2025 | 527,10 | 533,80 | 520,40 | 520,80 | -1,29% | 13,00 |
| 14.07.2025 | 525,50 | 529,90 | 523,80 | 527,60 | -0,06% | - |
| 11.07.2025 | 526,20 | 530,40 | 520,90 | 527,90 | 0,02% | - |
| 10.07.2025 | 512,30 | 533,70 | 511,00 | 527,80 | 2,66% | - |
| 09.07.2025 | 507,00 | 514,90 | 506,00 | 514,10 | 1,28% | - |
| 08.07.2025 | 504,20 | 511,60 | 502,90 | 507,60 | 0,75% | - |
| 07.07.2025 | 511,40 | 515,00 | 502,70 | 503,80 | -1,08% | 1,00 |
| 04.07.2025 | 510,70 | 510,90 | 508,70 | 509,30 | -0,86% | - |
| 03.07.2025 | 510,90 | 516,50 | 509,30 | 513,70 | 0,67% | - |
| 02.07.2025 | 508,70 | 513,00 | 505,10 | 510,30 | 0,55% | 2,00 |
| 01.07.2025 | 486,10 | 513,10 | 483,40 | 507,50 | 4,32% | 3,00 |
| 30.06.2025 | 485,90 | 486,80 | 480,55 | 486,50 | 0,41% | 20,00 |
| 27.06.2025 | 483,90 | 488,75 | 474,25 | 484,50 | 0,25% | - |
| 26.06.2025 | 484,15 | 487,30 | 479,25 | 483,30 | -0,30% | 3,00 |
| 25.06.2025 | 490,40 | 491,50 | 483,20 | 484,75 | -1,16% | - |
| 24.06.2025 | 489,30 | 490,80 | 484,70 | 490,45 | 0,62% | 5,00 |
| 23.06.2025 | 474,95 | 488,35 | 474,55 | 487,45 | 1,97% | - |
| 20.06.2025 | 474,25 | 485,35 | 473,65 | 478,05 | 1,19% | - |
| 19.06.2025 | 476,90 | 477,15 | 472,45 | 472,45 | -0,94% | - |
| 18.06.2025 | 467,35 | 482,20 | 466,85 | 476,95 | 1,79% | - |
| 17.06.2025 | 468,80 | 474,70 | 466,80 | 468,55 | -0,28% | - |
| 16.06.2025 | 466,30 | 471,35 | 465,05 | 469,85 | 1,12% | 18,00 |
| 13.06.2025 | 470,85 | 475,05 | 464,35 | 464,65 | -2,11% | - |
| 12.06.2025 | 476,35 | 479,55 | 470,70 | 474,65 | -1,08% | - |
| 11.06.2025 | 484,95 | 488,35 | 478,90 | 479,85 | -1,16% | 7,00 |
| 10.06.2025 | 486,35 | 491,70 | 483,00 | 485,50 | -0,28% | 19,00 |
| 09.06.2025 | 483,00 | 490,25 | 482,80 | 486,85 | 0,45% | 1,00 |
| 06.06.2025 | 482,95 | 488,35 | 476,35 | 484,65 | 0,80% | - |
| 05.06.2025 | 491,95 | 496,60 | 476,45 | 480,80 | -2,37% | 2,00 |
| 04.06.2025 | 493,45 | 496,00 | 488,70 | 492,45 | -0,20% | - |
| 03.06.2025 | 481,60 | 493,70 | 476,90 | 493,45 | 2,25% | 1,00 |
| 02.06.2025 | 494,10 | 495,20 | 476,40 | 482,60 | -2,96% | 12,00 |
| 30.05.2025 | 503,10 | 504,30 | 495,10 | 497,30 | -0,80% | 7,00 |
| 29.05.2025 | 512,30 | 512,30 | 497,45 | 501,30 | -0,50% | - |
| 28.05.2025 | 511,40 | 515,20 | 503,10 | 503,80 | -1,45% | 7,00 |
| 27.05.2025 | 502,90 | 513,50 | 501,15 | 511,20 | 1,49% | - |
| 26.05.2025 | 501,00 | 507,20 | 499,20 | 503,70 | 0,96% | 18,00 |
| 23.05.2025 | 507,10 | 511,60 | 498,70 | 498,90 | -2,00% | 1,00 |
| 22.05.2025 | 503,10 | 513,30 | 497,10 | 509,10 | 1,15% | 12,00 |
| 21.05.2025 | 524,80 | 525,30 | 503,20 | 503,30 | -4,84% | 10,00 |
| 20.05.2025 | 536,20 | 539,00 | 528,40 | 528,90 | -1,64% | - |
| 19.05.2025 | 537,70 | 539,30 | 528,00 | 537,70 | -0,79% | 7,00 |
| 16.05.2025 | 529,60 | 542,10 | 529,50 | 542,00 | 2,03% | 405,00 |
| 15.05.2025 | 525,40 | 531,80 | 523,70 | 531,20 | 0,43% | 2,00 |
| 14.05.2025 | 538,60 | 541,20 | 525,80 | 528,90 | -1,75% | 14,00 |
| 13.05.2025 | 534,90 | 541,40 | 532,10 | 538,30 | 0,22% | 7,00 |
| 12.05.2025 | 516,80 | 538,60 | 516,10 | 537,10 | 5,38% | 12,00 |
| 09.05.2025 | 513,40 | 516,00 | 506,10 | 509,70 | -0,74% | 4,00 |
| 08.05.2025 | 505,30 | 520,30 | 502,80 | 513,50 | 2,15% | 1,00 |
| 07.05.2025 | 501,00 | 504,90 | 495,20 | 502,70 | 0,82% | 14,00 |
| 06.05.2025 | 496,00 | 501,50 | 490,55 | 498,60 | 0,03% | 24,00 |
| 05.05.2025 | 492,45 | 502,05 | 488,30 | 498,45 | 0,49% | 24,00 |
| 02.05.2025 | 491,75 | 501,80 | 488,25 | 496,00 | 2,87% | 24,00 |
| 30.04.2025 | 468,20 | 482,85 | 464,10 | 482,15 | 2,60% | - |
| 29.04.2025 | 466,75 | 471,25 | 459,90 | 469,95 | 0,97% | - |
| 28.04.2025 | 461,35 | 471,95 | 460,70 | 465,45 | 0,40% | 2,00 |
| 25.04.2025 | 462,70 | 467,35 | 457,25 | 463,60 | 1,08% | 58,00 |
| 24.04.2025 | 446,70 | 462,80 | 441,70 | 458,65 | 1,53% | 24,00 |
| 23.04.2025 | 497,35 | 499,80 | 445,15 | 451,75 | -7,84% | 94,00 |
| 22.04.2025 | 468,15 | 493,10 | 467,95 | 490,20 | 0,14% | - |
| 17.04.2025 | 486,25 | 493,50 | 475,80 | 489,50 | 1,60% | 99,00 |
| 16.04.2025 | 485,80 | 491,55 | 474,10 | 481,80 | -2,56% | - |
| 15.04.2025 | 491,45 | 500,95 | 490,10 | 494,45 | 0,42% | 3,00 |
| 14.04.2025 | 489,30 | 499,60 | 487,00 | 492,40 | 0,97% | - |
| 11.04.2025 | 492,25 | 494,35 | 473,60 | 487,65 | -0,94% | 1,00 |
| 10.04.2025 | 511,10 | 512,90 | 473,25 | 492,30 | -4,05% | 144,00 |
| 09.04.2025 | 452,80 | 515,60 | 449,40 | 513,10 | 10,47% | 1,00 |
| 08.04.2025 | 485,90 | 496,25 | 456,85 | 464,45 | -3,24% | 2,00 |
| 07.04.2025 | 468,35 | 502,10 | 453,10 | 480,00 | -1,01% | 207,00 |
| 04.04.2025 | 491,95 | 506,00 | 473,80 | 484,90 | -2,14% | 27,00 |
| 03.04.2025 | 511,80 | 513,00 | 487,05 | 495,50 | -6,56% | - |
| 02.04.2025 | 522,70 | 534,00 | 515,80 | 530,30 | 1,49% | 6,00 |
| 01.04.2025 | 516,80 | 524,80 | 511,00 | 522,50 | 0,56% | 65,00 |
| 31.03.2025 | 510,10 | 523,90 | 497,80 | 519,60 | 1,88% | 32,00 |
| 28.03.2025 | 534,60 | 535,90 | 508,80 | 510,00 | -4,66% | 11,00 |
| 27.03.2025 | 538,20 | 540,10 | 526,10 | 534,90 | -0,63% | 6,00 |
| 26.03.2025 | 544,40 | 558,60 | 536,20 | 538,30 | -1,14% | - |