492,250€
-0,22%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 493,55 | 495,45 | 486,35 | 492,40 | -0,19% | - |
| 05.09.2025 | 481,40 | 495,00 | 475,90 | 493,35 | 2,31% | - |
| 04.09.2025 | 467,45 | 486,80 | 466,65 | 482,20 | 3,25% | - |
| 03.09.2025 | 467,00 | 469,95 | 461,55 | 467,00 | -0,01% | - |
| 02.09.2025 | 476,80 | 477,95 | 465,15 | 467,05 | -2,11% | - |
| 01.09.2025 | 477,65 | 477,65 | 475,20 | 477,10 | 0,10% | 2,00 |
| 29.08.2025 | 479,05 | 486,80 | 473,05 | 476,60 | -0,42% | 4,00 |
| 28.08.2025 | 487,70 | 490,20 | 477,10 | 478,60 | -1,81% | - |
| 27.08.2025 | 489,45 | 493,90 | 485,35 | 487,40 | 0,09% | 9,00 |
| 26.08.2025 | 494,45 | 494,45 | 483,70 | 486,95 | -0,98% | - |
| 25.08.2025 | 505,00 | 505,70 | 491,60 | 491,75 | -2,51% | - |
| 22.08.2025 | 491,75 | 509,60 | 490,70 | 504,40 | 2,67% | 3,00 |
| 21.08.2025 | 507,10 | 507,20 | 488,40 | 491,30 | -2,91% | - |
| 20.08.2025 | 526,90 | 528,10 | 505,80 | 506,00 | -3,78% | - |
| 19.08.2025 | 514,00 | 527,40 | 510,30 | 525,90 | 2,36% | - |
| 18.08.2025 | 505,90 | 515,00 | 505,60 | 513,80 | 1,54% | 1,00 |
| 15.08.2025 | 514,40 | 517,90 | 506,00 | 506,00 | -1,84% | - |
| 14.08.2025 | 522,60 | 524,20 | 511,00 | 515,50 | -1,55% | - |
| 13.08.2025 | 505,90 | 524,30 | 503,15 | 523,60 | 3,54% | 1,00 |
| 12.08.2025 | 501,30 | 507,20 | 496,50 | 505,70 | 0,92% | - |
| 11.08.2025 | 499,75 | 502,15 | 493,25 | 501,10 | 0,24% | - |
| 08.08.2025 | 509,20 | 515,90 | 499,20 | 499,90 | -1,79% | - |
| 07.08.2025 | 510,30 | 517,20 | 508,70 | 509,00 | -0,12% | - |
| 06.08.2025 | 521,00 | 523,80 | 508,50 | 509,60 | -2,21% | - |
| 05.08.2025 | 518,90 | 525,40 | 515,80 | 521,10 | 0,44% | - |
| 04.08.2025 | 522,80 | 530,30 | 516,90 | 518,80 | -0,80% | 1,00 |
| 01.08.2025 | 533,40 | 533,40 | 517,10 | 523,00 | -1,89% | - |
| 31.07.2025 | 539,80 | 545,30 | 531,20 | 533,10 | -1,09% | - |
| 30.07.2025 | 553,90 | 558,30 | 532,70 | 539,00 | -2,73% | - |
| 29.07.2025 | 564,80 | 569,30 | 550,20 | 554,10 | -1,96% | - |
| 28.07.2025 | 562,90 | 574,80 | 557,60 | 565,20 | 0,37% | - |
| 25.07.2025 | 565,80 | 569,90 | 555,60 | 563,10 | -0,41% | - |
| 24.07.2025 | 561,40 | 573,10 | 557,30 | 565,40 | 0,64% | 3,00 |
| 23.07.2025 | 528,30 | 591,90 | 528,30 | 561,80 | 6,52% | 20,00 |
| 22.07.2025 | 514,20 | 527,40 | 512,20 | 527,40 | 2,61% | - |
| 21.07.2025 | 524,10 | 531,80 | 513,90 | 514,00 | -2,02% | - |
| 18.07.2025 | 527,70 | 531,30 | 522,20 | 524,60 | -0,61% | - |
| 17.07.2025 | 513,00 | 528,20 | 511,30 | 527,80 | 2,68% | - |
| 16.07.2025 | 520,90 | 523,80 | 503,80 | 514,00 | -1,32% | - |
| 15.07.2025 | 527,50 | 531,20 | 520,40 | 520,90 | -1,31% | - |
| 14.07.2025 | 527,50 | 530,10 | 523,60 | 527,80 | -0,11% | - |
| 11.07.2025 | 528,70 | 530,40 | 520,80 | 528,40 | 0,00% | - |
| 10.07.2025 | 514,00 | 533,70 | 511,10 | 528,40 | 2,76% | - |
| 09.07.2025 | 507,10 | 514,90 | 505,90 | 514,20 | 1,20% | - |
| 08.07.2025 | 505,80 | 511,60 | 500,05 | 508,10 | 0,91% | - |
| 07.07.2025 | 509,00 | 515,00 | 502,40 | 503,50 | -1,10% | - |
| 04.07.2025 | 514,00 | 514,00 | 508,20 | 509,10 | -0,86% | - |
| 03.07.2025 | 510,40 | 516,60 | 509,50 | 513,50 | 0,65% | - |
| 02.07.2025 | 507,10 | 513,50 | 504,80 | 510,20 | 0,53% | - |
| 01.07.2025 | 486,25 | 513,10 | 482,20 | 507,50 | 4,38% | - |
| 30.06.2025 | 485,10 | 487,30 | 480,00 | 486,20 | 0,42% | - |
| 27.06.2025 | 483,20 | 488,75 | 474,00 | 484,15 | 0,16% | - |
| 26.06.2025 | 484,40 | 486,05 | 479,25 | 483,40 | -0,26% | - |
| 25.06.2025 | 490,50 | 491,70 | 483,20 | 484,65 | -1,18% | - |
| 24.06.2025 | 489,20 | 490,80 | 484,60 | 490,45 | 0,44% | - |
| 23.06.2025 | 479,60 | 488,30 | 474,55 | 488,30 | 2,15% | - |
| 20.06.2025 | 472,10 | 485,50 | 472,10 | 478,00 | 1,25% | - |
| 19.06.2025 | 477,35 | 477,95 | 472,10 | 472,10 | -0,99% | - |
| 18.06.2025 | 468,20 | 482,20 | 466,30 | 476,80 | 1,72% | - |
| 17.06.2025 | 470,60 | 474,75 | 466,75 | 468,75 | -0,09% | - |
| 16.06.2025 | 466,05 | 471,15 | 464,20 | 469,15 | 0,97% | - |
| 13.06.2025 | 475,05 | 477,00 | 464,35 | 464,65 | -2,12% | - |
| 12.06.2025 | 479,60 | 479,85 | 470,70 | 474,70 | -1,09% | - |
| 11.06.2025 | 486,40 | 489,00 | 478,95 | 479,95 | -1,14% | - |
| 10.06.2025 | 487,00 | 491,30 | 484,15 | 485,50 | -0,37% | - |
| 09.06.2025 | 484,90 | 490,30 | 482,80 | 487,30 | 0,54% | - |
| 06.06.2025 | 483,05 | 489,75 | 470,55 | 484,70 | 0,81% | - |
| 05.06.2025 | 491,85 | 496,60 | 476,45 | 480,80 | -2,40% | - |
| 04.06.2025 | 493,15 | 496,65 | 488,75 | 492,60 | -0,17% | - |
| 03.06.2025 | 482,30 | 493,70 | 479,95 | 493,45 | 2,25% | - |
| 02.06.2025 | 495,15 | 495,55 | 476,40 | 482,60 | -2,96% | - |
| 30.05.2025 | 500,90 | 506,25 | 495,10 | 497,30 | -0,80% | - |
| 29.05.2025 | 503,45 | 513,00 | 497,45 | 501,30 | -0,52% | - |
| 28.05.2025 | 511,40 | 515,30 | 503,10 | 503,90 | -1,39% | - |
| 27.05.2025 | 502,75 | 513,50 | 500,55 | 511,00 | 1,43% | - |
| 26.05.2025 | 499,05 | 506,00 | 497,10 | 503,80 | 0,98% | - |
| 23.05.2025 | 509,40 | 509,40 | 498,70 | 498,90 | -2,00% | - |
| 22.05.2025 | 502,75 | 513,30 | 497,25 | 509,10 | 1,15% | - |
| 21.05.2025 | 529,10 | 529,10 | 503,30 | 503,30 | -4,84% | - |
| 20.05.2025 | 537,80 | 539,30 | 528,40 | 528,90 | -1,64% | - |
| 19.05.2025 | 542,80 | 542,80 | 527,50 | 537,70 | -0,79% | - |
| 16.05.2025 | 531,30 | 542,40 | 529,50 | 542,00 | 2,03% | - |
| 15.05.2025 | 528,30 | 532,40 | 523,60 | 531,20 | 0,43% | - |
| 14.05.2025 | 538,60 | 541,30 | 525,70 | 528,90 | -1,76% | - |
| 13.05.2025 | 537,40 | 541,20 | 532,10 | 538,40 | 0,20% | - |
| 12.05.2025 | 516,70 | 538,60 | 512,20 | 537,30 | 5,41% | - |
| 09.05.2025 | 513,40 | 516,00 | 506,20 | 509,70 | -0,76% | - |
| 08.05.2025 | 505,30 | 520,40 | 502,00 | 513,60 | 2,17% | - |
| 07.05.2025 | 498,50 | 504,80 | 495,20 | 502,70 | 0,73% | - |
| 06.05.2025 | 497,55 | 501,50 | 489,60 | 499,05 | 0,12% | - |
| 05.05.2025 | 492,25 | 502,05 | 489,10 | 498,45 | 0,52% | - |
| 02.05.2025 | 492,25 | 501,75 | 488,25 | 495,85 | 2,73% | - |
| 30.04.2025 | 468,15 | 482,65 | 462,15 | 482,65 | 2,82% | - |
| 29.04.2025 | 465,30 | 471,30 | 459,90 | 469,40 | 0,81% | - |
| 28.04.2025 | 462,25 | 471,80 | 460,70 | 465,65 | 0,46% | - |
| 25.04.2025 | 460,15 | 468,10 | 457,00 | 463,50 | 1,05% | - |
| 24.04.2025 | 449,70 | 462,80 | 443,20 | 458,70 | 1,54% | - |
| 23.04.2025 | 496,25 | 499,75 | 445,20 | 451,75 | -7,86% | - |
| 22.04.2025 | 490,85 | 493,10 | 467,95 | 490,30 | 0,16% | - |
| 17.04.2025 | 481,25 | 493,50 | 475,80 | 489,50 | 1,60% | - |