507,000€
4,21%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 486,10 | 513,10 | 483,40 | 507,90 | 4,40% | 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% | - |
| 25.03.2025 | 542,00 | 545,40 | 538,40 | 544,50 | 0,42% | 1,00 |
| 24.03.2025 | 529,20 | 544,40 | 528,60 | 542,20 | 2,94% | 30,00 |
| 21.03.2025 | 534,20 | 534,30 | 515,20 | 526,70 | -1,26% | 6,00 |
| 20.03.2025 | 543,90 | 547,40 | 533,20 | 533,40 | -1,62% | 1,00 |
| 19.03.2025 | 532,70 | 546,30 | 531,00 | 542,20 | 2,05% | - |
| 18.03.2025 | 538,50 | 539,70 | 528,20 | 531,30 | -1,48% | 46,00 |
| 17.03.2025 | 526,60 | 543,10 | 523,00 | 539,30 | 1,87% | 23,00 |
| 14.03.2025 | 516,70 | 530,70 | 514,20 | 529,40 | 3,08% | 32,00 |
| 13.03.2025 | 523,60 | 526,80 | 507,70 | 513,60 | -1,91% | 18,00 |
| 12.03.2025 | 519,80 | 536,70 | 514,80 | 523,60 | 1,16% | 15,00 |
| 11.03.2025 | 557,50 | 557,90 | 516,90 | 517,60 | -7,27% | 28,00 |
| 10.03.2025 | 557,90 | 575,60 | 551,70 | 558,20 | -0,30% | 11,00 |
| 07.03.2025 | 539,70 | 563,70 | 534,60 | 559,90 | 3,40% | 37,00 |
| 06.03.2025 | 544,40 | 545,10 | 530,70 | 541,50 | -0,73% | 28,00 |
| 05.03.2025 | 541,80 | 555,20 | 532,70 | 545,50 | 1,13% | 4,00 |
| 04.03.2025 | 560,50 | 560,50 | 536,00 | 539,40 | -3,56% | 19,00 |
| 03.03.2025 | 578,10 | 578,90 | 555,20 | 559,30 | -3,39% | 1,00 |
| 28.02.2025 | 579,50 | 583,60 | 565,20 | 578,90 | -0,14% | 4,00 |
| 27.02.2025 | 595,90 | 600,20 | 579,50 | 579,70 | -2,47% | 3,00 |
| 26.02.2025 | 590,90 | 613,40 | 590,30 | 594,40 | 0,93% | 97,00 |
| 25.02.2025 | 582,40 | 597,40 | 576,40 | 588,90 | 1,06% | 2,00 |
| 24.02.2025 | 583,00 | 594,40 | 575,30 | 582,70 | -0,78% | 13,00 |
| 21.02.2025 | 611,30 | 618,00 | 581,70 | 587,30 | -3,89% | 61,00 |
| 20.02.2025 | 623,40 | 625,50 | 607,90 | 611,10 | -2,07% | 27,00 |
| 19.02.2025 | 608,70 | 624,00 | 606,50 | 624,00 | 2,51% | 30,00 |
| 18.02.2025 | 596,50 | 610,50 | 591,40 | 608,70 | 2,30% | 13,00 |
| 17.02.2025 | 592,10 | 595,70 | 590,00 | 595,00 | 0,25% | 6,00 |
| 14.02.2025 | 592,00 | 593,50 | 583,20 | 593,50 | 0,17% | 16,00 |
| 13.02.2025 | 584,50 | 596,60 | 583,00 | 592,50 | 1,18% | - |
| 12.02.2025 | 581,30 | 585,90 | 563,10 | 585,60 | 0,62% | 28,00 |
| 11.02.2025 | 562,60 | 582,10 | 561,50 | 582,00 | 2,85% | 53,00 |
| 10.02.2025 | 558,70 | 568,10 | 554,20 | 565,90 | 1,74% | 15,00 |
| 07.02.2025 | 563,90 | 567,20 | 549,60 | 556,20 | -1,16% | 8,00 |