Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 160,44 | 168,02 | 160,13 | 165,89 | 1,44% | - |
25.02.2021 | 162,96 | 163,55 | 162,96 | 163,54 | -2,83% | - |
24.02.2021 | 169,60 | 170,70 | 167,63 | 168,31 | -0,80% | - |
23.02.2021 | 163,88 | 171,32 | 163,48 | 169,67 | 0,03% | - |
22.02.2021 | 168,81 | 171,80 | 168,36 | 169,63 | 1,26% | - |
19.02.2021 | 166,13 | 167,91 | 164,68 | 167,52 | 3,42% | - |
18.02.2021 | 163,00 | 163,05 | 159,80 | 161,99 | -0,93% | - |
17.02.2021 | 162,01 | 163,91 | 161,30 | 163,51 | 0,49% | - |
16.02.2021 | 163,26 | 164,30 | 162,18 | 162,72 | 1,93% | - |
12.02.2021 | 159,30 | 160,37 | 158,63 | 159,63 | -0,39% | - |
11.02.2021 | 161,36 | 162,45 | 157,65 | 160,26 | -0,80% | - |
10.02.2021 | 162,35 | 165,86 | 161,15 | 161,55 | -0,19% | - |
09.02.2021 | 161,33 | 162,38 | 160,11 | 161,86 | 1,13% | - |
08.02.2021 | 156,47 | 160,43 | 155,94 | 160,05 | 2,76% | - |
05.02.2021 | 154,27 | 157,00 | 153,93 | 155,75 | 1,58% | - |
04.02.2021 | 155,38 | 157,99 | 151,24 | 153,33 | -4,20% | - |
03.02.2021 | 159,46 | 161,20 | 156,18 | 160,05 | 1,02% | - |
02.02.2021 | 158,80 | 160,59 | 155,61 | 158,45 | 1,07% | - |
01.02.2021 | 154,25 | 157,23 | 0,00 | 156,77 | 3,73% | - |
29.01.2021 | 153,40 | 154,12 | 148,81 | 151,14 | -1,52% | - |
28.01.2021 | 150,52 | 154,37 | 150,30 | 153,47 | 4,71% | - |
27.01.2021 | 152,90 | 153,67 | 146,29 | 146,57 | -6,15% | - |
26.01.2021 | 160,35 | 160,81 | 155,60 | 156,18 | -3,61% | - |
25.01.2021 | 164,82 | 165,21 | 159,94 | 162,03 | -3,09% | - |
22.01.2021 | 167,45 | 168,36 | 166,11 | 167,20 | -0,56% | - |
21.01.2021 | 167,90 | 169,16 | 166,75 | 168,14 | 0,46% | - |
20.01.2021 | 166,29 | 167,81 | 164,74 | 167,37 | 2,54% | - |
19.01.2021 | 160,11 | 163,77 | 160,11 | 163,23 | 2,36% | - |
15.01.2021 | 160,93 | 161,73 | 0,00 | 159,46 | -3,17% | - |
14.01.2021 | 164,23 | 165,92 | 161,60 | 164,69 | 1,20% | - |
13.01.2021 | 164,33 | 164,61 | 161,91 | 162,73 | -2,52% | - |
12.01.2021 | 170,25 | 170,61 | 166,47 | 166,94 | 1,88% | - |
11.01.2021 | 162,85 | 164,58 | 161,98 | 163,86 | -1,01% | - |
08.01.2021 | 167,10 | 168,96 | 164,66 | 165,52 | -2,67% | - |
07.01.2021 | 168,05 | 170,50 | 167,00 | 170,06 | 2,83% | - |
06.01.2021 | 163,97 | 167,50 | 162,88 | 165,38 | 3,25% | - |
05.01.2021 | 158,16 | 160,57 | 157,49 | 160,18 | 1,93% | - |
04.01.2021 | 158,52 | 158,63 | 155,08 | 157,15 | -1,25% | - |
31.12.2020 | 159,29 | 160,66 | 158,46 | 159,13 | -1,00% | - |
30.12.2020 | 160,16 | 161,33 | 157,25 | 160,74 | 1,19% | - |
29.12.2020 | 157,74 | 159,49 | 156,97 | 158,86 | -0,64% | - |
28.12.2020 | 160,80 | 163,07 | 156,18 | 159,88 | -0,34% | - |
24.12.2020 | 159,30 | 162,84 | 158,37 | 160,43 | -1,11% | - |
23.12.2020 | 161,11 | 163,02 | 160,93 | 162,22 | 1,92% | - |
22.12.2020 | 159,14 | 160,28 | 157,52 | 159,17 | 0,61% | - |
21.12.2020 | 154,65 | 158,70 | 154,62 | 158,21 | -1,00% | - |
18.12.2020 | 162,40 | 162,52 | 158,26 | 159,82 | -2,77% | - |
17.12.2020 | 163,30 | 167,15 | 162,37 | 164,37 | 1,39% | - |
16.12.2020 | 160,63 | 162,55 | 159,64 | 162,11 | 1,17% | - |
15.12.2020 | 157,10 | 160,77 | 156,57 | 160,24 | 2,48% | - |
14.12.2020 | 156,35 | 156,35 | 156,35 | 156,35 | 0,88% | - |
11.12.2020 | 155,79 | 156,79 | 154,79 | 154,99 | -0,66% | - |
10.12.2020 | 155,79 | 156,99 | 154,34 | 156,01 | -1,60% | - |
09.12.2020 | 158,55 | 158,55 | 158,55 | 158,55 | 1,63% | - |
08.12.2020 | 156,40 | 159,10 | 152,51 | 156,01 | 9,17% | - |
07.12.2020 | 157,41 | 159,47 | 142,91 | 142,91 | -9,15% | - |
04.12.2020 | 153,61 | 157,94 | 153,20 | 157,30 | 5,62% | - |
03.12.2020 | 145,77 | 149,46 | 145,10 | 148,94 | 1,86% | - |
02.12.2020 | 145,51 | 147,47 | 141,69 | 146,22 | -0,49% | - |
01.12.2020 | 147,76 | 148,31 | 145,36 | 146,93 | 2,91% | - |
30.11.2020 | 144,38 | 145,22 | 142,65 | 142,77 | -5,62% | - |
27.11.2020 | 146,12 | 151,27 | 143,90 | 151,27 | 3,74% | - |
25.11.2020 | 144,84 | 148,58 | 144,52 | 145,82 | -2,98% | - |
24.11.2020 | 147,48 | 151,21 | 147,16 | 150,30 | 4,98% | - |
23.11.2020 | 140,08 | 143,59 | 140,05 | 143,16 | 2,87% | - |
20.11.2020 | 139,20 | 139,67 | 137,45 | 139,18 | -0,77% | - |
19.11.2020 | 140,52 | 140,52 | 137,37 | 140,26 | -0,61% | - |
18.11.2020 | 143,09 | 144,80 | 140,76 | 141,13 | -1,66% | - |
17.11.2020 | 137,71 | 143,50 | 137,52 | 143,50 | 1,82% | - |
16.11.2020 | 140,21 | 143,46 | 140,10 | 140,94 | 1,81% | - |
13.11.2020 | 138,11 | 138,44 | 138,11 | 138,44 | 3,28% | - |
12.11.2020 | 134,82 | 136,27 | 133,01 | 134,04 | -1,36% | - |
11.11.2020 | 135,55 | 138,77 | 134,86 | 135,89 | -0,82% | - |
10.11.2020 | 136,43 | 139,69 | 135,82 | 137,02 | 1,56% | - |
09.11.2020 | 137,46 | 139,81 | 134,91 | 134,91 | 4,92% | - |
06.11.2020 | 114,45 | 130,01 | 114,45 | 128,59 | -1,39% | - |
05.11.2020 | 0,00 | 132,49 | 0,00 | 130,40 | 5,66% | - |
04.11.2020 | 124,06 | 127,54 | 121,12 | 123,42 | -2,62% | - |
03.11.2020 | 126,02 | 127,91 | 0,00 | 126,74 | 3,52% | - |
02.11.2020 | 125,75 | 126,06 | 122,05 | 122,43 | 1,99% | - |
30.10.2020 | 123,14 | 123,91 | 119,29 | 120,04 | -3,90% | - |
29.10.2020 | 123,10 | 126,71 | 122,00 | 124,91 | 1,95% | - |
28.10.2020 | 123,21 | 124,94 | 121,53 | 122,52 | -4,39% | - |
27.10.2020 | 130,23 | 130,23 | 125,04 | 128,15 | -2,28% | - |
26.10.2020 | 131,16 | 131,52 | 129,84 | 131,14 | -2,37% | - |
23.10.2020 | 135,98 | 136,74 | 133,66 | 134,32 | -1,95% | - |
22.10.2020 | 135,06 | 137,00 | 132,59 | 137,00 | 3,20% | - |
21.10.2020 | 132,86 | 133,88 | 130,85 | 132,75 | 0,95% | - |
20.10.2020 | 132,62 | 133,08 | 130,74 | 131,50 | 1,07% | - |
19.10.2020 | 130,50 | 131,30 | 128,72 | 130,11 | 1,03% | - |
16.10.2020 | 129,30 | 132,29 | 128,09 | 128,78 | -0,31% | - |
15.10.2020 | 127,34 | 131,74 | 126,59 | 129,19 | 0,20% | - |
14.10.2020 | 129,77 | 130,65 | 128,44 | 128,93 | -0,53% | - |
13.10.2020 | 126,54 | 130,44 | 126,54 | 129,61 | 0,34% | - |
12.10.2020 | 130,01 | 130,75 | 128,12 | 129,18 | -0,12% | - |
09.10.2020 | 130,30 | 131,09 | 128,85 | 129,33 | -0,42% | - |
08.10.2020 | 129,38 | 130,40 | 127,72 | 129,88 | 0,71% | - |
07.10.2020 | 125,65 | 130,42 | 125,44 | 128,96 | 4,29% | - |
06.10.2020 | 121,80 | 126,27 | 121,80 | 123,66 | 4,80% | - |
05.10.2020 | 116,72 | 120,73 | 116,72 | 118,00 | 2,40% | - |