542,100€
2,05%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 563,90 | 570,50 | 558,60 | 562,70 | 0,21% | 4,00 |
| 05.02.2025 | 555,00 | 564,50 | 551,80 | 561,50 | 0,74% | 4,00 |
| 04.02.2025 | 565,30 | 570,60 | 555,00 | 557,40 | -1,68% | 6,00 |
| 03.02.2025 | 569,90 | 575,40 | 549,00 | 566,90 | -0,51% | 51,00 |
| 31.01.2025 | 584,90 | 591,00 | 569,80 | 569,80 | -2,15% | 13,00 |
| 30.01.2025 | 581,30 | 590,00 | 574,00 | 582,30 | 0,07% | 35,00 |
| 29.01.2025 | 634,80 | 652,10 | 579,60 | 581,90 | -8,66% | 58,00 |
| 28.01.2025 | 626,40 | 637,20 | 620,70 | 637,10 | 1,85% | 5,00 |
| 27.01.2025 | 628,40 | 632,00 | 610,20 | 625,50 | -0,98% | 49,00 |
| 24.01.2025 | 638,30 | 639,20 | 630,00 | 631,70 | -1,37% | 3,00 |
| 23.01.2025 | 637,90 | 642,40 | 632,00 | 640,50 | 0,61% | 2,00 |
| 22.01.2025 | 635,40 | 642,20 | 631,00 | 636,60 | -0,17% | 27,00 |
| 21.01.2025 | 625,90 | 639,40 | 625,50 | 637,70 | 2,03% | 18,00 |
| 20.01.2025 | 628,30 | 633,00 | 621,60 | 625,00 | -0,83% | 11,00 |
| 17.01.2025 | 625,70 | 636,40 | 625,30 | 630,20 | 0,91% | - |
| 16.01.2025 | 613,70 | 630,00 | 608,60 | 624,50 | 1,86% | 12,00 |
| 15.01.2025 | 610,20 | 622,90 | 607,40 | 613,10 | 0,84% | 12,00 |
| 14.01.2025 | 604,30 | 613,70 | 602,10 | 608,00 | 0,38% | 14,00 |
| 13.01.2025 | 600,60 | 606,20 | 585,40 | 605,70 | 1,61% | 7,00 |
| 10.01.2025 | 609,40 | 613,00 | 594,20 | 596,10 | -2,10% | 42,00 |
| 09.01.2025 | 606,50 | 613,40 | 605,80 | 608,90 | 0,38% | 25,00 |
| 08.01.2025 | 591,50 | 607,70 | 588,40 | 606,60 | 2,60% | 4,00 |
| 07.01.2025 | 586,30 | 596,50 | 584,50 | 591,20 | 0,73% | 2,00 |
| 06.01.2025 | 591,10 | 595,70 | 581,30 | 586,90 | -1,28% | - |
| 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 |