557,300€
0,87%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 552,90 | 562,60 | 552,60 | 557,30 | 0,87% | - |
| 16.10.2024 | 546,40 | 554,10 | 541,20 | 552,50 | 1,08% | - |
| 15.10.2024 | 556,10 | 557,90 | 543,80 | 546,60 | -1,85% | - |
| 14.10.2024 | 550,80 | 564,40 | 546,80 | 556,90 | 0,81% | - |
| 11.10.2024 | 544,90 | 556,30 | 539,10 | 552,40 | 1,43% | - |
| 10.10.2024 | 562,00 | 563,00 | 542,60 | 544,60 | -2,99% | 12,00 |
| 09.10.2024 | 553,70 | 563,10 | 551,60 | 561,40 | 1,24% | - |
| 08.10.2024 | 541,20 | 556,20 | 534,10 | 554,50 | 2,51% | 17,00 |
| 07.10.2024 | 541,10 | 541,80 | 531,60 | 540,90 | 0,13% | - |
| 04.10.2024 | 534,30 | 542,70 | 529,10 | 540,20 | 1,18% | - |
| 03.10.2024 | 536,10 | 538,70 | 530,80 | 533,90 | -0,34% | 5,00 |
| 02.10.2024 | 539,10 | 541,90 | 534,50 | 535,70 | -0,39% | - |
| 01.10.2024 | 542,70 | 547,10 | 533,30 | 537,80 | -0,79% | - |
| 30.09.2024 | 541,50 | 559,50 | 534,50 | 542,10 | -0,22% | 37,00 |
| 27.09.2024 | 551,00 | 555,60 | 539,20 | 543,30 | -1,54% | - |
| 26.09.2024 | 555,80 | 564,30 | 549,70 | 551,80 | -0,61% | - |
| 25.09.2024 | 555,30 | 556,10 | 549,20 | 555,20 | 0,05% | - |
| 24.09.2024 | 556,00 | 558,90 | 550,10 | 554,90 | -0,22% | - |
| 23.09.2024 | 548,10 | 558,20 | 543,50 | 556,10 | 1,35% | - |
| 20.09.2024 | 552,20 | 555,30 | 542,90 | 548,70 | -0,67% | - |
| 19.09.2024 | 541,80 | 564,30 | 541,50 | 552,40 | 1,53% | - |
| 18.09.2024 | 547,20 | 555,90 | 541,30 | 544,10 | -0,60% | 5,00 |
| 17.09.2024 | 542,00 | 552,10 | 541,90 | 547,40 | 0,64% | - |
| 16.09.2024 | 533,10 | 544,60 | 528,90 | 543,90 | 2,14% | - |
| 13.09.2024 | 520,40 | 533,70 | 520,00 | 532,50 | 2,25% | - |
| 12.09.2024 | 515,10 | 521,80 | 511,40 | 520,80 | 1,17% | - |
| 11.09.2024 | 506,50 | 515,30 | 495,05 | 514,80 | 1,52% | - |
| 10.09.2024 | 503,55 | 512,00 | 501,70 | 507,10 | 0,96% | - |
| 09.09.2024 | 499,95 | 513,80 | 497,20 | 502,30 | 0,44% | - |
| 06.09.2024 | 500,65 | 511,60 | 496,65 | 500,10 | 0,25% | - |
| 05.09.2024 | 501,55 | 502,45 | 488,40 | 498,85 | -0,49% | 11,00 |
| 04.09.2024 | 508,90 | 508,90 | 499,15 | 501,30 | -1,26% | - |
| 03.09.2024 | 534,10 | 534,20 | 504,80 | 507,70 | -4,94% | - |
| 02.09.2024 | 534,30 | 536,10 | 532,90 | 534,10 | -0,07% | - |
| 30.08.2024 | 519,70 | 537,00 | 518,80 | 534,50 | 2,87% | - |
| 29.08.2024 | 517,60 | 529,00 | 514,40 | 519,60 | 0,12% | - |
| 28.08.2024 | 517,00 | 524,60 | 515,60 | 519,00 | 0,17% | - |
| 27.08.2024 | 518,50 | 522,50 | 510,20 | 518,10 | -0,12% | - |
| 26.08.2024 | 521,90 | 528,10 | 517,50 | 518,70 | -0,61% | - |
| 23.08.2024 | 517,10 | 527,60 | 515,70 | 521,90 | 0,95% | - |
| 22.08.2024 | 521,20 | 523,60 | 512,10 | 517,00 | -0,81% | - |
| 21.08.2024 | 514,80 | 522,60 | 510,55 | 521,20 | 1,05% | - |
| 20.08.2024 | 522,10 | 522,90 | 514,40 | 515,80 | -1,21% | - |
| 19.08.2024 | 516,30 | 526,00 | 511,10 | 522,10 | 0,93% | - |
| 16.08.2024 | 533,20 | 534,80 | 516,20 | 517,30 | -2,74% | 4,00 |
| 15.08.2024 | 525,10 | 542,20 | 523,80 | 531,90 | 1,28% | - |
| 14.08.2024 | 522,80 | 526,90 | 517,50 | 525,20 | 0,54% | - |
| 13.08.2024 | 511,50 | 522,40 | 510,30 | 522,40 | 2,33% | - |
| 12.08.2024 | 515,50 | 520,50 | 506,70 | 510,50 | -0,85% | - |
| 09.08.2024 | 511,10 | 518,90 | 504,70 | 514,90 | 0,76% | - |
| 08.08.2024 | 497,40 | 514,30 | 495,25 | 511,00 | 2,78% | - |
| 07.08.2024 | 498,05 | 514,10 | 496,05 | 497,20 | -0,16% | 30,00 |
| 06.08.2024 | 488,70 | 508,20 | 484,35 | 498,00 | 1,93% | - |
| 05.08.2024 | 493,05 | 493,95 | 460,70 | 488,55 | -0,87% | 44,00 |
| 02.08.2024 | 523,40 | 523,40 | 485,15 | 492,85 | -5,48% | - |
| 01.08.2024 | 540,50 | 545,10 | 515,50 | 521,40 | -3,25% | 68,00 |
| 31.07.2024 | 530,30 | 549,60 | 529,70 | 538,90 | 1,43% | 56,00 |
| 30.07.2024 | 526,40 | 534,50 | 524,70 | 531,30 | 1,08% | 4,00 |
| 29.07.2024 | 527,60 | 531,70 | 519,40 | 525,60 | -0,34% | - |
| 26.07.2024 | 503,20 | 530,70 | 502,60 | 527,40 | 4,69% | 107,00 |
| 25.07.2024 | 499,20 | 510,50 | 492,95 | 503,75 | 0,99% | - |
| 24.07.2024 | 524,80 | 527,80 | 493,55 | 498,80 | -4,70% | 24,00 |
| 23.07.2024 | 514,70 | 526,20 | 512,40 | 523,40 | 1,63% | - |
| 22.07.2024 | 510,50 | 520,40 | 507,40 | 515,00 | 0,90% | 80,00 |
| 19.07.2024 | 506,30 | 514,00 | 502,70 | 510,40 | 0,99% | 17,00 |
| 18.07.2024 | 504,10 | 517,00 | 498,05 | 505,40 | 0,00% | 55,00 |
| 17.07.2024 | 530,60 | 530,60 | 504,50 | 505,40 | -4,96% | - |
| 16.07.2024 | 518,10 | 535,90 | 517,70 | 531,80 | 2,37% | - |
| 15.07.2024 | 510,90 | 524,60 | 507,30 | 519,50 | 1,72% | - |
| 12.07.2024 | 513,10 | 524,20 | 510,40 | 510,70 | -0,68% | - |
| 11.07.2024 | 502,95 | 518,90 | 498,10 | 514,20 | 1,94% | 30,00 |
| 10.07.2024 | 495,30 | 505,60 | 486,70 | 504,40 | 1,61% | 5,00 |
| 09.07.2024 | 501,95 | 502,80 | 491,00 | 496,40 | -1,23% | - |
| 08.07.2024 | 502,95 | 510,50 | 501,70 | 502,60 | 0,00% | 3,00 |
| 05.07.2024 | 507,00 | 507,40 | 497,15 | 502,60 | -0,87% | - |
| 04.07.2024 | 503,30 | 508,90 | 503,30 | 507,00 | -0,18% | - |
| 03.07.2024 | 499,35 | 508,40 | 496,50 | 507,90 | 1,55% | - |
| 02.07.2024 | 487,65 | 500,80 | 485,90 | 500,15 | 2,29% | - |
| 01.07.2024 | 499,15 | 502,00 | 485,35 | 488,95 | -2,06% | - |
| 28.06.2024 | 507,00 | 516,50 | 497,35 | 499,25 | -1,53% | - |
| 27.06.2024 | 499,60 | 508,10 | 497,55 | 507,00 | 1,32% | - |
| 26.06.2024 | 501,15 | 502,90 | 494,35 | 500,40 | -0,13% | - |
| 25.06.2024 | 509,90 | 514,10 | 493,40 | 501,05 | -1,81% | - |
| 24.06.2024 | 507,90 | 512,90 | 503,20 | 510,30 | 0,63% | 6,00 |
| 21.06.2024 | 507,90 | 509,10 | 490,45 | 507,10 | -0,43% | - |
| 20.06.2024 | 511,90 | 514,10 | 505,80 | 509,30 | -0,51% | - |
| 19.06.2024 | 512,70 | 513,40 | 511,70 | 511,90 | -0,16% | - |
| 18.06.2024 | 505,00 | 513,20 | 502,10 | 512,70 | 1,67% | - |
| 17.06.2024 | 498,80 | 506,10 | 493,55 | 504,30 | 1,10% | - |
| 14.06.2024 | 503,15 | 503,80 | 487,75 | 498,80 | -0,80% | 2,00 |
| 13.06.2024 | 493,25 | 509,50 | 487,65 | 502,80 | 1,96% | 2,00 |
| 12.06.2024 | 470,55 | 495,90 | 469,45 | 493,15 | 4,98% | - |
| 11.06.2024 | 470,90 | 471,75 | 465,95 | 469,75 | -0,35% | - |
| 10.06.2024 | 460,20 | 472,60 | 459,05 | 471,40 | 2,49% | - |
| 07.06.2024 | 451,40 | 461,90 | 449,75 | 459,95 | 2,12% | - |
| 06.06.2024 | 458,35 | 460,20 | 448,50 | 450,40 | -1,98% | - |
| 05.06.2024 | 447,85 | 460,65 | 447,85 | 459,50 | 2,70% | - |
| 04.06.2024 | 455,15 | 458,60 | 445,60 | 447,40 | -1,74% | - |
| 03.06.2024 | 465,20 | 468,00 | 444,20 | 455,30 | -1,66% | - |
| 31.05.2024 | 456,15 | 463,60 | 448,10 | 463,00 | 1,32% | - |