594,300€
0,81%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 589,50 | 596,50 | 587,80 | 594,30 | 0,81% | - |
| 02.01.2025 | 593,10 | 598,30 | 584,70 | 589,50 | 0,41% | - |
| 30.12.2024 | 594,80 | 594,80 | 586,50 | 587,10 | -1,08% | - |
| 27.12.2024 | 600,70 | 609,30 | 592,70 | 593,50 | -1,22% | - |
| 23.12.2024 | 602,60 | 617,00 | 597,20 | 600,80 | -0,15% | - |
| 20.12.2024 | 598,20 | 609,50 | 589,60 | 601,70 | 0,92% | - |
| 19.12.2024 | 616,70 | 650,00 | 595,00 | 596,20 | -3,23% | 10,00 |
| 18.12.2024 | 626,80 | 641,10 | 615,50 | 616,10 | -1,77% | - |
| 17.12.2024 | 634,70 | 638,60 | 622,60 | 627,20 | -1,24% | 15,00 |
| 16.12.2024 | 632,50 | 645,30 | 627,40 | 635,10 | 0,19% | - |
| 13.12.2024 | 632,50 | 647,70 | 626,70 | 633,90 | 1,05% | - |
| 12.12.2024 | 626,40 | 632,50 | 620,00 | 627,30 | 0,11% | - |
| 11.12.2024 | 614,10 | 627,20 | 614,10 | 626,60 | 2,30% | - |
| 10.12.2024 | 605,30 | 616,90 | 598,40 | 612,50 | 1,22% | - |
| 09.12.2024 | 625,20 | 627,60 | 598,10 | 605,10 | -3,34% | - |
| 06.12.2024 | 615,20 | 628,40 | 613,80 | 626,00 | 1,85% | - |
| 05.12.2024 | 633,30 | 634,20 | 614,40 | 614,60 | -2,80% | 2,00 |
| 04.12.2024 | 631,80 | 643,80 | 625,40 | 632,30 | 0,08% | - |
| 03.12.2024 | 635,80 | 637,90 | 628,10 | 631,80 | -0,69% | - |
| 02.12.2024 | 630,60 | 642,30 | 630,60 | 636,20 | 0,89% | - |
| 29.11.2024 | 631,40 | 638,60 | 626,40 | 630,60 | -0,13% | 5,00 |
| 28.11.2024 | 624,60 | 632,00 | 624,60 | 631,40 | 0,99% | - |
| 27.11.2024 | 635,20 | 636,10 | 622,20 | 625,20 | -1,84% | - |
| 26.11.2024 | 646,40 | 648,10 | 624,50 | 636,90 | -1,62% | 50,00 |
| 25.11.2024 | 631,30 | 649,50 | 628,60 | 647,40 | 2,62% | 2,00 |
| 22.11.2024 | 621,20 | 632,50 | 619,90 | 630,90 | 1,40% | - |
| 21.11.2024 | 593,10 | 627,20 | 590,10 | 622,20 | 4,94% | - |
| 20.11.2024 | 588,50 | 596,60 | 583,90 | 592,90 | 0,82% | - |
| 19.11.2024 | 585,90 | 591,70 | 577,80 | 588,10 | 0,48% | - |
| 18.11.2024 | 579,00 | 588,00 | 574,40 | 585,30 | 1,07% | 5,00 |
| 15.11.2024 | 586,90 | 586,90 | 577,40 | 579,10 | -1,30% | - |
| 14.11.2024 | 586,30 | 591,00 | 578,50 | 586,70 | 0,38% | - |
| 13.11.2024 | 579,90 | 595,60 | 577,40 | 584,50 | 0,74% | - |
| 12.11.2024 | 591,70 | 595,80 | 579,40 | 580,20 | -2,01% | - |
| 11.11.2024 | 588,70 | 607,30 | 588,70 | 592,10 | 0,54% | 8,00 |
| 08.11.2024 | 576,00 | 594,40 | 575,90 | 588,90 | 2,49% | - |
| 07.11.2024 | 563,70 | 576,10 | 560,30 | 574,60 | 1,75% | - |
| 06.11.2024 | 585,30 | 599,80 | 556,00 | 564,70 | -1,40% | - |
| 05.11.2024 | 555,90 | 574,00 | 551,70 | 572,70 | 2,82% | - |
| 04.11.2024 | 555,20 | 562,20 | 552,40 | 557,00 | 0,31% | - |
| 01.11.2024 | 553,80 | 564,70 | 553,80 | 555,30 | 0,20% | - |
| 31.10.2024 | 553,20 | 559,40 | 548,50 | 554,20 | 0,31% | 4,00 |
| 30.10.2024 | 564,80 | 565,90 | 550,80 | 552,50 | -2,09% | - |
| 29.10.2024 | 566,60 | 570,10 | 557,50 | 564,30 | -0,42% | - |
| 28.10.2024 | 564,30 | 575,80 | 562,90 | 566,70 | 0,62% | 2,00 |
| 25.10.2024 | 573,20 | 575,20 | 559,90 | 563,20 | -1,64% | - |
| 24.10.2024 | 565,50 | 577,70 | 558,50 | 572,60 | 1,26% | - |
| 23.10.2024 | 550,40 | 581,50 | 540,70 | 565,50 | 2,52% | 5,00 |
| 22.10.2024 | 557,60 | 561,40 | 548,70 | 551,60 | -1,04% | - |
| 21.10.2024 | 554,50 | 560,80 | 554,10 | 557,40 | 0,32% | - |
| 18.10.2024 | 557,30 | 558,20 | 553,70 | 555,60 | -0,31% | - |
| 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% | - |