456,600€
-0,27%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 457,65 | 460,10 | 453,50 | 456,30 | -0,34% | 19,00 |
| 01.10.2025 | 448,15 | 458,50 | 446,00 | 457,85 | 1,99% | 171,00 |
| 30.09.2025 | 442,30 | 454,65 | 437,50 | 448,90 | 1,10% | 5,00 |
| 29.09.2025 | 445,95 | 450,40 | 440,75 | 444,00 | -0,35% | 28,00 |
| 26.09.2025 | 442,05 | 448,50 | 442,05 | 445,55 | 0,93% | - |
| 25.09.2025 | 445,15 | 446,30 | 438,55 | 441,45 | -1,56% | 9,00 |
| 24.09.2025 | 450,60 | 455,35 | 445,90 | 448,45 | -0,03% | - |
| 23.09.2025 | 452,60 | 456,05 | 445,70 | 448,60 | -1,16% | 2,00 |
| 22.09.2025 | 459,00 | 459,10 | 451,90 | 453,85 | -1,69% | - |
| 19.09.2025 | 460,00 | 463,35 | 457,60 | 461,65 | 0,53% | - |
| 18.09.2025 | 464,20 | 466,90 | 458,80 | 459,20 | 0,04% | 6,00 |
| 17.09.2025 | 465,40 | 469,35 | 454,75 | 459,00 | -1,08% | 5,00 |
| 16.09.2025 | 468,95 | 471,85 | 462,00 | 464,00 | -1,17% | 5,00 |
| 15.09.2025 | 464,60 | 475,45 | 461,50 | 469,50 | 1,20% | - |
| 12.09.2025 | 483,95 | 484,30 | 463,00 | 463,95 | -4,41% | - |
| 11.09.2025 | 477,95 | 490,90 | 475,80 | 485,35 | 1,78% | 2,00 |
| 10.09.2025 | 476,25 | 484,80 | 462,55 | 476,85 | -0,23% | - |
| 09.09.2025 | 493,15 | 495,25 | 472,10 | 477,95 | -2,72% | 2,00 |
| 08.09.2025 | 493,45 | 495,25 | 488,25 | 491,30 | -0,49% | - |
| 05.09.2025 | 481,40 | 495,00 | 476,25 | 493,70 | 2,42% | - |
| 04.09.2025 | 467,25 | 486,80 | 466,65 | 482,05 | 3,04% | - |
| 03.09.2025 | 465,45 | 469,95 | 461,85 | 467,85 | 0,16% | 2,00 |
| 02.09.2025 | 476,35 | 477,95 | 465,15 | 467,10 | -2,10% | - |
| 01.09.2025 | 476,15 | 479,40 | 475,20 | 477,10 | 0,13% | 1,00 |
| 29.08.2025 | 478,85 | 486,80 | 473,30 | 476,50 | -0,50% | - |
| 28.08.2025 | 487,85 | 489,40 | 477,10 | 478,90 | -1,78% | - |
| 27.08.2025 | 488,65 | 493,90 | 485,55 | 487,60 | 0,10% | - |
| 26.08.2025 | 489,95 | 493,10 | 484,00 | 487,10 | -0,94% | - |
| 25.08.2025 | 505,60 | 505,70 | 490,50 | 491,70 | -2,65% | 2,00 |
| 22.08.2025 | 492,60 | 510,10 | 490,85 | 505,10 | 2,82% | - |
| 21.08.2025 | 507,30 | 507,60 | 488,40 | 491,25 | -2,80% | 54,00 |
| 20.08.2025 | 525,90 | 528,10 | 505,40 | 505,40 | -3,92% | - |
| 19.08.2025 | 514,20 | 527,40 | 511,60 | 526,00 | 2,33% | - |
| 18.08.2025 | 507,50 | 515,00 | 506,30 | 514,00 | 1,52% | - |
| 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 |