336,150€
-0,44%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 337,55 | 339,05 | 331,33 | 336,35 | -0,39% | 150,00 |
| 22.10.2026 | 324,58 | 341,00 | 322,00 | 337,65 | 3,67% | 92,00 |
| 21.10.2026 | 324,48 | 335,85 | 321,85 | 325,70 | -0,26% | 44,00 |
| 20.10.2026 | 316,55 | 326,60 | 315,85 | 326,55 | 2,92% | 49,00 |
| 19.10.2026 | 319,92 | 320,63 | 313,60 | 317,30 | -0,31% | 17,00 |
| 16.10.2026 | 319,73 | 322,50 | 310,23 | 318,30 | 0,08% | 56,00 |
| 15.10.2026 | 318,42 | 319,92 | 317,45 | 318,05 | 1,82% | - |
| 14.10.2026 | 312,50 | 317,80 | 303,40 | 312,35 | -0,10% | 41,00 |
| 13.10.2026 | 319,10 | 319,40 | 304,23 | 312,65 | -2,27% | 76,00 |
| 12.10.2026 | 318,55 | 324,02 | 317,08 | 319,90 | 0,52% | - |
| 09.10.2026 | 322,63 | 325,00 | 316,38 | 318,25 | -1,33% | - |
| 08.10.2026 | 320,08 | 324,55 | 314,83 | 322,55 | 0,75% | 1.281,00 |
| 07.10.2026 | 325,65 | 326,92 | 315,33 | 320,15 | -1,46% | - |
| 06.10.2026 | 322,45 | 330,10 | 321,27 | 324,90 | 0,88% | 14,00 |
| 05.10.2026 | 318,45 | 325,20 | 315,27 | 322,05 | 1,74% | 15,00 |
| 02.10.2026 | 321,05 | 325,67 | 316,35 | 316,55 | -1,36% | 12,00 |
| 01.10.2026 | 314,63 | 321,80 | 311,13 | 320,90 | 2,34% | - |
| 30.09.2026 | 316,20 | 318,90 | 313,25 | 313,55 | -1,29% | 192,00 |
| 29.09.2026 | 323,92 | 326,58 | 316,73 | 317,65 | -1,93% | 15,00 |
| 28.09.2026 | 327,83 | 328,40 | 320,05 | 323,90 | -1,31% | 401,00 |
| 25.09.2026 | 323,60 | 331,50 | 321,05 | 328,20 | 1,52% | - |
| 24.09.2026 | 326,67 | 327,05 | 321,60 | 323,30 | -1,19% | 34,00 |
| 23.09.2026 | 325,40 | 328,58 | 322,88 | 327,20 | 0,77% | - |
| 22.09.2026 | 317,35 | 325,30 | 317,23 | 324,70 | 2,40% | 36,00 |
| 21.09.2026 | 313,83 | 319,73 | 311,92 | 317,10 | 1,28% | 20,00 |
| 18.09.2026 | 313,23 | 315,67 | 311,27 | 313,10 | 0,06% | 14,00 |
| 17.09.2026 | 315,85 | 322,45 | 309,95 | 312,90 | -0,68% | - |
| 16.09.2026 | 314,20 | 317,27 | 311,85 | 315,05 | 0,29% | 5,00 |
| 15.09.2026 | 316,52 | 318,02 | 308,65 | 314,15 | -0,77% | 81,00 |
| 14.09.2026 | 315,65 | 318,88 | 306,10 | 316,60 | 0,25% | 18,00 |
| 11.09.2026 | 321,50 | 326,13 | 315,50 | 315,80 | -1,65% | 5,00 |
| 10.09.2026 | 323,40 | 323,52 | 314,88 | 321,10 | -0,63% | 16,00 |
| 09.09.2026 | 331,25 | 331,25 | 322,25 | 323,15 | -2,47% | 25,00 |
| 08.09.2026 | 335,17 | 338,42 | 331,08 | 331,35 | -1,29% | 6,00 |
| 07.09.2026 | 336,13 | 336,35 | 332,05 | 335,67 | -0,14% | 14,00 |
| 04.09.2026 | 332,25 | 336,25 | 330,58 | 336,15 | 1,23% | 22,00 |
| 03.09.2026 | 322,48 | 333,80 | 321,88 | 332,05 | 2,98% | 28,00 |
| 02.09.2026 | 325,52 | 327,23 | 321,40 | 322,45 | -0,98% | 30,00 |
| 01.09.2026 | 329,90 | 330,27 | 324,75 | 325,65 | -1,54% | 24,00 |
| 31.08.2026 | 339,15 | 339,33 | 328,70 | 330,75 | -2,66% | 27,00 |
| 28.08.2026 | 335,65 | 340,50 | 333,98 | 339,80 | 1,28% | 59,00 |
| 27.08.2026 | 338,08 | 340,75 | 333,77 | 335,50 | -0,72% | 16,00 |
| 26.08.2026 | 333,55 | 343,00 | 333,05 | 337,95 | 1,43% | - |
| 25.08.2026 | 342,73 | 345,58 | 331,98 | 333,20 | -2,64% | 69,00 |
| 24.08.2026 | 344,50 | 349,67 | 338,67 | 342,25 | -0,78% | - |
| 21.08.2026 | 347,15 | 351,10 | 344,73 | 344,95 | -0,81% | 15,00 |
| 20.08.2026 | 351,95 | 355,88 | 346,23 | 347,75 | -3,20% | - |
| 19.08.2026 | 354,10 | 362,70 | 353,80 | 359,25 | -19,61% | 37,00 |
| 05.05.2026 | 440,83 | 447,50 | 437,88 | 446,90 | 1,52% | - |
| 04.05.2026 | 448,92 | 452,23 | 437,23 | 440,20 | -3,49% | 6,00 |
| 30.04.2026 | 442,92 | 469,88 | 442,15 | 456,10 | 3,09% | - |
| 29.04.2026 | 423,92 | 456,80 | 423,33 | 442,45 | 4,60% | 13,00 |
| 28.04.2026 | 428,80 | 432,50 | 422,00 | 423,00 | -1,25% | - |
| 27.04.2026 | 418,70 | 429,95 | 417,63 | 428,35 | 2,24% | 15,00 |
| 24.04.2026 | 423,00 | 426,60 | 416,98 | 418,95 | -0,78% | - |
| 23.04.2026 | 417,40 | 427,40 | 417,27 | 422,25 | 0,99% | 7,00 |
| 22.04.2026 | 420,73 | 425,40 | 417,48 | 418,10 | -0,61% | 33,00 |
| 21.04.2026 | 419,50 | 428,92 | 418,23 | 420,65 | 0,44% | 15,00 |
| 20.04.2026 | 413,15 | 419,00 | 410,60 | 418,80 | 1,12% | 60,00 |
| 17.04.2026 | 407,08 | 425,23 | 406,38 | 414,15 | 1,78% | 14,00 |
| 16.04.2026 | 410,75 | 414,58 | 399,73 | 406,90 | -0,84% | - |
| 15.04.2026 | 441,33 | 441,88 | 396,55 | 410,35 | -6,99% | 30,00 |
| 14.04.2026 | 440,13 | 444,52 | 435,25 | 441,20 | 0,15% | 13,00 |
| 13.04.2026 | 430,63 | 441,45 | 430,55 | 440,55 | 2,16% | 158,00 |
| 10.04.2026 | 418,08 | 433,15 | 414,58 | 431,25 | 3,23% | 36,00 |
| 09.04.2026 | 409,77 | 419,80 | 408,13 | 417,75 | 1,93% | - |
| 08.04.2026 | 390,48 | 413,08 | 390,45 | 409,85 | 5,36% | 87,00 |
| 07.04.2026 | 392,10 | 392,70 | 385,30 | 389,00 | -1,22% | 14,00 |
| 02.04.2026 | 400,23 | 406,10 | 390,67 | 393,80 | -1,82% | - |
| 01.04.2026 | 402,05 | 409,77 | 399,05 | 401,10 | -0,14% | - |
| 31.03.2026 | 387,58 | 405,60 | 386,73 | 401,65 | 3,71% | 384,00 |
| 30.03.2026 | 381,15 | 392,10 | 381,15 | 387,30 | 1,87% | 15,00 |
| 27.03.2026 | 380,75 | 388,00 | 377,02 | 380,20 | -0,09% | 15,00 |
| 26.03.2026 | 415,73 | 417,65 | 380,10 | 380,55 | -8,66% | 215,00 |
| 25.03.2026 | 412,48 | 422,05 | 404,77 | 416,65 | 1,08% | - |
| 24.03.2026 | 411,40 | 415,35 | 399,65 | 412,20 | 0,35% | - |
| 23.03.2026 | 403,33 | 418,88 | 402,02 | 410,75 | 1,31% | 15,00 |
| 20.03.2026 | 412,38 | 415,45 | 402,67 | 405,45 | -1,74% | 58,00 |
| 19.03.2026 | 417,00 | 417,52 | 406,40 | 412,65 | -0,85% | - |
| 18.03.2026 | 423,30 | 428,75 | 415,95 | 416,20 | -1,44% | - |
| 17.03.2026 | 415,80 | 422,35 | 410,70 | 422,30 | 1,53% | - |
| 16.03.2026 | 422,42 | 425,02 | 415,20 | 415,95 | -1,15% | 48,00 |
| 13.03.2026 | 419,80 | 423,25 | 411,05 | 420,80 | 0,41% | 20,00 |
| 12.03.2026 | 439,25 | 439,80 | 417,80 | 419,10 | -4,61% | 17,00 |
| 11.03.2026 | 440,67 | 441,92 | 433,15 | 439,35 | -0,41% | - |
| 10.03.2026 | 444,15 | 446,80 | 439,15 | 441,15 | -0,73% | - |
| 09.03.2026 | 444,30 | 447,00 | 430,35 | 444,40 | -0,21% | 244,00 |
| 06.03.2026 | 455,67 | 456,27 | 437,10 | 445,35 | -2,16% | 14,00 |
| 05.03.2026 | 474,25 | 475,35 | 453,27 | 455,20 | -3,86% | 24,00 |
| 04.03.2026 | 473,92 | 478,70 | 462,55 | 473,50 | -0,36% | - |
| 03.03.2026 | 480,73 | 482,65 | 464,20 | 475,20 | -1,37% | 15,00 |
| 02.03.2026 | 482,20 | 484,33 | 470,60 | 481,80 | -0,06% | 14,00 |
| 27.02.2026 | 460,77 | 485,00 | 459,13 | 482,10 | 4,57% | 16,00 |
| 26.02.2026 | 457,00 | 464,40 | 452,42 | 461,05 | 0,72% | 17,00 |
| 25.02.2026 | 472,83 | 477,77 | 451,35 | 457,75 | -3,43% | 87,00 |
| 24.02.2026 | 471,63 | 483,38 | 470,40 | 474,00 | 0,62% | - |
| 23.02.2026 | 472,95 | 478,00 | 464,73 | 471,10 | -1,06% | 33,00 |
| 20.02.2026 | 468,77 | 484,55 | 466,77 | 476,15 | 1,88% | 28,00 |
| 19.02.2026 | 470,08 | 477,58 | 464,17 | 467,35 | -0,57% | - |
| 18.02.2026 | 477,83 | 481,17 | 465,33 | 470,05 | -1,50% | 15,00 |