474,250€
-4,09%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 488,95 | 493,95 | 474,20 | 474,20 | -4,10% | - |
| 15.04.2025 | 492,35 | 501,00 | 490,35 | 494,45 | 0,44% | - |
| 14.04.2025 | 493,95 | 502,85 | 486,95 | 492,30 | 0,92% | - |
| 11.04.2025 | 487,70 | 494,30 | 472,95 | 487,80 | -0,91% | - |
| 10.04.2025 | 512,60 | 512,90 | 472,85 | 492,30 | -3,94% | - |
| 09.04.2025 | 451,60 | 515,60 | 449,30 | 512,50 | 10,37% | - |
| 08.04.2025 | 484,65 | 496,25 | 456,80 | 464,35 | -3,19% | - |
| 07.04.2025 | 484,90 | 501,85 | 455,45 | 479,65 | -1,08% | - |
| 04.04.2025 | 494,85 | 506,50 | 473,80 | 484,90 | -2,18% | - |
| 03.04.2025 | 529,10 | 529,10 | 486,90 | 495,70 | -6,54% | - |
| 02.04.2025 | 522,70 | 534,00 | 513,10 | 530,40 | 1,51% | - |
| 01.04.2025 | 518,60 | 524,80 | 511,50 | 522,50 | 0,58% | - |
| 31.03.2025 | 510,50 | 524,00 | 496,60 | 519,50 | 1,86% | - |
| 28.03.2025 | 534,70 | 535,70 | 508,80 | 510,00 | -4,62% | - |
| 27.03.2025 | 537,40 | 540,40 | 526,10 | 534,70 | -0,63% | - |
| 26.03.2025 | 545,10 | 558,50 | 536,20 | 538,10 | -1,16% | - |
| 25.03.2025 | 541,50 | 545,40 | 537,90 | 544,40 | 0,37% | - |
| 24.03.2025 | 523,80 | 544,70 | 523,80 | 542,40 | 3,00% | - |
| 21.03.2025 | 533,50 | 534,80 | 519,80 | 526,60 | -1,27% | - |
| 20.03.2025 | 542,40 | 547,50 | 532,40 | 533,40 | -1,62% | - |
| 19.03.2025 | 531,30 | 546,30 | 526,10 | 542,20 | 1,97% | - |
| 18.03.2025 | 539,60 | 540,20 | 528,20 | 531,70 | -1,32% | - |
| 17.03.2025 | 526,50 | 543,00 | 523,00 | 538,80 | 1,97% | - |
| 14.03.2025 | 514,80 | 530,70 | 514,30 | 528,40 | 2,80% | - |
| 13.03.2025 | 522,20 | 532,10 | 507,70 | 514,00 | -1,83% | 5,00 |
| 12.03.2025 | 518,90 | 536,70 | 515,10 | 523,60 | 1,22% | - |
| 11.03.2025 | 558,70 | 558,90 | 516,90 | 517,30 | -7,31% | - |
| 10.03.2025 | 560,00 | 575,90 | 550,40 | 558,10 | -0,32% | - |
| 07.03.2025 | 541,40 | 563,70 | 535,00 | 559,90 | 3,40% | - |
| 06.03.2025 | 545,00 | 545,00 | 529,40 | 541,50 | -0,75% | - |
| 05.03.2025 | 539,20 | 555,10 | 532,80 | 545,60 | 1,15% | - |
| 04.03.2025 | 559,80 | 561,30 | 536,00 | 539,40 | -3,56% | 27,00 |
| 03.03.2025 | 579,40 | 579,40 | 555,10 | 559,30 | -3,39% | - |
| 28.02.2025 | 579,30 | 581,80 | 567,30 | 578,90 | -0,10% | - |
| 27.02.2025 | 594,20 | 598,70 | 579,50 | 579,50 | -2,51% | - |
| 26.02.2025 | 588,50 | 613,40 | 588,50 | 594,40 | 0,93% | - |
| 25.02.2025 | 582,50 | 597,40 | 576,40 | 588,90 | 1,06% | - |
| 24.02.2025 | 586,80 | 594,40 | 575,30 | 582,70 | -0,82% | - |
| 21.02.2025 | 610,80 | 617,20 | 581,70 | 587,50 | -3,83% | - |
| 20.02.2025 | 624,80 | 625,50 | 607,90 | 610,90 | -2,08% | - |
| 19.02.2025 | 609,00 | 623,90 | 606,40 | 623,90 | 2,50% | - |
| 18.02.2025 | 595,20 | 610,50 | 592,30 | 608,70 | 2,25% | - |
| 17.02.2025 | 592,90 | 595,80 | 592,10 | 595,30 | 0,32% | - |
| 14.02.2025 | 592,80 | 593,50 | 583,20 | 593,40 | 0,15% | - |
| 13.02.2025 | 586,30 | 596,60 | 583,00 | 592,50 | 1,18% | - |
| 12.02.2025 | 581,40 | 585,90 | 563,20 | 585,60 | 0,62% | - |
| 11.02.2025 | 565,80 | 582,00 | 560,20 | 582,00 | 2,85% | - |
| 10.02.2025 | 556,70 | 568,10 | 554,20 | 565,90 | 1,82% | 5,00 |
| 07.02.2025 | 563,70 | 566,00 | 551,70 | 555,80 | -1,23% | - |
| 06.02.2025 | 562,40 | 570,10 | 558,60 | 562,70 | 0,21% | - |
| 05.02.2025 | 557,20 | 564,50 | 551,90 | 561,50 | 0,75% | 8,00 |
| 04.02.2025 | 561,20 | 569,20 | 555,50 | 557,30 | -1,69% | - |
| 03.02.2025 | 638,10 | 638,10 | 549,90 | 566,90 | -0,56% | - |
| 31.01.2025 | 583,90 | 588,20 | 570,10 | 570,10 | -2,10% | 5,00 |
| 30.01.2025 | 580,00 | 590,00 | 574,40 | 582,30 | 0,07% | 9,00 |
| 29.01.2025 | 635,30 | 652,10 | 579,80 | 581,90 | -8,66% | - |
| 28.01.2025 | 625,20 | 637,20 | 612,90 | 637,10 | 1,87% | - |
| 27.01.2025 | 631,30 | 633,50 | 610,20 | 625,40 | -1,03% | - |
| 24.01.2025 | 640,40 | 640,40 | 630,00 | 631,90 | -1,34% | - |
| 23.01.2025 | 637,20 | 640,80 | 632,00 | 640,50 | 0,60% | - |
| 22.01.2025 | 636,30 | 642,60 | 632,00 | 636,70 | -0,17% | - |
| 21.01.2025 | 624,30 | 639,40 | 624,30 | 637,80 | 2,05% | - |
| 20.01.2025 | 628,50 | 629,00 | 624,40 | 625,00 | -0,83% | - |
| 17.01.2025 | 623,80 | 636,40 | 615,30 | 630,20 | 0,91% | - |
| 16.01.2025 | 613,00 | 627,50 | 612,20 | 624,50 | 1,89% | - |
| 15.01.2025 | 609,00 | 627,30 | 608,60 | 612,90 | 0,79% | - |
| 14.01.2025 | 603,70 | 613,60 | 603,10 | 608,10 | 0,40% | - |
| 13.01.2025 | 600,90 | 606,40 | 585,30 | 605,70 | 1,64% | - |
| 10.01.2025 | 607,30 | 613,00 | 594,40 | 595,90 | -1,88% | - |
| 09.01.2025 | 606,20 | 608,40 | 605,20 | 607,30 | 0,12% | - |
| 08.01.2025 | 591,00 | 607,70 | 589,20 | 606,60 | 2,60% | - |
| 07.01.2025 | 587,20 | 598,20 | 584,70 | 591,20 | 0,73% | - |
| 06.01.2025 | 594,30 | 595,30 | 581,30 | 586,90 | -1,25% | - |
| 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% | - |