105,957$
-2,65%
Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 108,51 | 108,73 | 105,52 | 105,63 | -3,25% | 838.920,00 |
| 11.09.2025 | 108,58 | 111,87 | 108,09 | 109,18 | 0,78% | 1.057.753,00 |
| 10.09.2025 | 109,00 | 109,82 | 107,68 | 108,33 | -2,45% | 693.152,00 |
| 09.09.2025 | 112,48 | 113,10 | 110,21 | 111,05 | -1,51% | 683.838,00 |
| 08.09.2025 | 111,39 | 113,00 | 109,94 | 112,75 | 1,53% | 613.098,00 |
| 05.09.2025 | 110,80 | 112,64 | 110,17 | 111,05 | 0,62% | 388.099,00 |
| 04.09.2025 | 108,28 | 110,64 | 108,16 | 110,37 | 1,78% | 467.027,00 |
| 03.09.2025 | 109,80 | 110,72 | 107,74 | 108,44 | -1,44% | 829.558,00 |
| 02.09.2025 | 108,67 | 110,33 | 108,21 | 110,02 | 0,02% | 610.685,00 |
| 29.08.2025 | 109,38 | 110,37 | 108,96 | 110,00 | 0,34% | 424.988,00 |
| 28.08.2025 | 110,78 | 110,88 | 107,82 | 109,63 | -0,37% | 391.035,00 |
| 27.08.2025 | 109,43 | 110,92 | 108,78 | 110,04 | 0,34% | 555.263,00 |
| 26.08.2025 | 109,39 | 111,00 | 109,20 | 109,67 | 0,04% | 500.862,00 |
| 25.08.2025 | 108,79 | 109,96 | 108,22 | 109,63 | 0,98% | 691.880,00 |
| 22.08.2025 | 103,76 | 108,57 | 103,21 | 108,57 | 5,32% | 543.873,00 |
| 21.08.2025 | 101,78 | 103,64 | 101,78 | 103,09 | 0,04% | 298.308,00 |
| 20.08.2025 | 102,21 | 103,82 | 102,10 | 103,05 | -0,02% | 366.923,00 |
| 19.08.2025 | 103,26 | 104,73 | 102,75 | 103,07 | 0,52% | 346.169,00 |
| 18.08.2025 | 102,01 | 102,83 | 101,66 | 102,54 | 0,12% | 487.567,00 |
| 15.08.2025 | 103,66 | 103,79 | 102,13 | 102,42 | -0,87% | 403.298,00 |
| 14.08.2025 | 100,74 | 103,62 | 100,70 | 103,32 | 0,09% | 571.743,00 |
| 13.08.2025 | 100,49 | 103,43 | 99,86 | 103,23 | 3,23% | 462.457,00 |
| 12.08.2025 | 95,80 | 100,03 | 95,80 | 100,00 | 4,53% | 657.806,00 |
| 11.08.2025 | 96,10 | 97,27 | 95,35 | 95,67 | -0,23% | 615.277,00 |
| 08.08.2025 | 96,00 | 96,79 | 95,27 | 95,89 | -0,14% | 533.143,00 |
| 07.08.2025 | 95,84 | 96,73 | 95,37 | 96,02 | 0,86% | 509.399,00 |
| 06.08.2025 | 95,07 | 96,31 | 94,71 | 95,20 | 0,56% | 506.743,00 |
| 05.08.2025 | 93,69 | 94,78 | 92,93 | 94,67 | 1,87% | 428.279,00 |
| 04.08.2025 | 93,49 | 93,56 | 92,10 | 92,93 | -0,14% | 559.905,00 |
| 01.08.2025 | 93,45 | 93,80 | 91,67 | 93,06 | -1,30% | 531.049,00 |
| 31.07.2025 | 93,90 | 95,07 | 93,35 | 94,29 | 0,03% | 879.961,00 |
| 30.07.2025 | 96,77 | 96,83 | 94,06 | 94,26 | -2,47% | 788.064,00 |
| 29.07.2025 | 99,50 | 99,50 | 96,23 | 96,65 | -2,27% | 843.772,00 |
| 28.07.2025 | 99,10 | 100,15 | 98,50 | 98,89 | -0,50% | 1.082.989,00 |
| 25.07.2025 | 101,86 | 102,00 | 97,51 | 99,39 | -8,09% | 1.671.360,00 |
| 24.07.2025 | 107,89 | 109,35 | 106,74 | 108,14 | -0,60% | 1.012.391,00 |
| 23.07.2025 | 107,65 | 109,38 | 107,23 | 108,79 | 2,82% | 686.983,00 |
| 22.07.2025 | 105,50 | 107,27 | 104,00 | 105,81 | 0,28% | 800.698,00 |
| 21.07.2025 | 104,80 | 106,91 | 104,24 | 105,51 | 1,45% | 809.040,00 |
| 18.07.2025 | 105,74 | 106,26 | 103,33 | 104,00 | -1,76% | 493.780,00 |
| 17.07.2025 | 106,44 | 107,46 | 105,25 | 105,86 | -0,61% | 570.959,00 |
| 16.07.2025 | 105,74 | 106,81 | 105,18 | 106,51 | 1,20% | 468.506,00 |
| 15.07.2025 | 107,62 | 107,99 | 105,14 | 105,25 | -1,80% | 419.630,00 |
| 14.07.2025 | 106,91 | 107,51 | 105,72 | 107,18 | 0,57% | 388.244,00 |
| 11.07.2025 | 107,52 | 108,16 | 106,51 | 106,57 | -1,02% | 510.751,00 |
| 10.07.2025 | 107,78 | 109,48 | 107,48 | 107,67 | 0,30% | 594.013,00 |
| 09.07.2025 | 106,50 | 107,67 | 106,10 | 107,35 | 1,27% | 592.838,00 |
| 08.07.2025 | 102,54 | 106,96 | 102,54 | 106,00 | 3,21% | 1.290.677,00 |
| 07.07.2025 | 102,00 | 104,38 | 101,75 | 102,70 | -0,85% | 672.665,00 |
| 03.07.2025 | 104,36 | 104,94 | 103,40 | 103,58 | 0,37% | 329.021,00 |
| 02.07.2025 | 101,24 | 103,61 | 101,00 | 103,20 | 2,53% | 703.034,00 |
| 01.07.2025 | 95,37 | 101,76 | 94,56 | 100,65 | 5,97% | 822.955,00 |
| 30.06.2025 | 94,49 | 95,09 | 93,40 | 94,98 | 0,70% | 995.029,00 |
| 27.06.2025 | 94,73 | 95,61 | 93,62 | 94,32 | 0,31% | 802.833,00 |
| 26.06.2025 | 93,36 | 94,50 | 92,31 | 94,03 | 1,37% | 455.612,00 |
| 25.06.2025 | 92,65 | 93,23 | 92,00 | 92,76 | 0,29% | 413.576,00 |
| 24.06.2025 | 91,87 | 92,91 | 91,72 | 92,49 | 1,60% | 450.746,00 |
| 23.06.2025 | 90,00 | 91,38 | 89,30 | 91,03 | -0,02% | 530.127,00 |
| 20.06.2025 | 92,44 | 92,44 | 90,21 | 91,05 | -0,23% | 942.118,00 |
| 18.06.2025 | 90,61 | 91,88 | 89,84 | 91,26 | 0,67% | 741.289,00 |
| 17.06.2025 | 91,81 | 92,25 | 90,46 | 90,65 | -2,08% | 748.094,00 |
| 16.06.2025 | 92,28 | 93,13 | 91,05 | 92,58 | 2,28% | 735.104,00 |
| 13.06.2025 | 91,68 | 93,04 | 89,91 | 90,52 | -3,20% | 829.600,00 |
| 12.06.2025 | 92,50 | 94,17 | 92,05 | 93,51 | -0,52% | 624.498,00 |
| 11.06.2025 | 95,71 | 97,62 | 93,17 | 94,00 | -1,29% | 1.363.670,00 |
| 10.06.2025 | 91,13 | 95,80 | 91,07 | 95,23 | 5,34% | 909.195,00 |
| 09.06.2025 | 89,20 | 91,17 | 88,86 | 90,40 | 2,18% | 811.544,00 |
| 06.06.2025 | 88,29 | 88,99 | 88,04 | 88,47 | 1,34% | 641.124,00 |
| 05.06.2025 | 86,80 | 87,83 | 86,14 | 87,30 | -1,05% | 728.316,00 |
| 04.06.2025 | 89,26 | 89,87 | 88,18 | 88,23 | -1,29% | 634.019,00 |
| 03.06.2025 | 88,09 | 89,74 | 86,67 | 89,38 | 2,18% | 620.837,00 |
| 02.06.2025 | 90,74 | 90,74 | 86,70 | 87,47 | -3,26% | 761.614,00 |
| 30.05.2025 | 90,07 | 91,52 | 90,07 | 90,42 | -0,87% | 839.001,00 |
| 29.05.2025 | 90,79 | 91,32 | 89,61 | 91,21 | 1,39% | 676.843,00 |
| 28.05.2025 | 92,19 | 92,29 | 89,87 | 89,96 | -2,32% | 705.706,00 |
| 27.05.2025 | 90,58 | 92,18 | 89,65 | 92,10 | 3,30% | 648.682,00 |
| 23.05.2025 | 88,46 | 89,57 | 88,20 | 89,16 | -1,52% | 694.944,00 |
| 22.05.2025 | 90,82 | 90,94 | 89,61 | 90,54 | -0,66% | 729.311,00 |
| 21.05.2025 | 92,85 | 93,66 | 90,88 | 91,14 | -2,98% | 548.087,00 |
| 20.05.2025 | 93,66 | 94,85 | 93,42 | 93,94 | -0,17% | 379.826,00 |
| 19.05.2025 | 92,67 | 94,34 | 92,43 | 94,10 | -0,65% | 481.517,00 |
| 16.05.2025 | 93,86 | 94,83 | 93,36 | 94,72 | 1,02% | 463.651,00 |
| 15.05.2025 | 93,78 | 94,01 | 92,72 | 93,76 | -0,73% | 392.710,00 |
| 14.05.2025 | 95,21 | 95,21 | 93,78 | 94,45 | -1,14% | 505.708,00 |
| 13.05.2025 | 94,94 | 95,81 | 94,20 | 95,54 | 0,74% | 506.366,00 |
| 12.05.2025 | 94,54 | 97,88 | 94,41 | 94,84 | 4,69% | 708.188,00 |
| 09.05.2025 | 90,29 | 91,28 | 90,05 | 90,59 | 1,87% | 463.871,00 |
| 08.05.2025 | 86,99 | 90,12 | 86,68 | 88,93 | 3,67% | 529.903,00 |
| 07.05.2025 | 86,38 | 88,00 | 85,04 | 85,78 | -0,46% | 653.977,00 |
| 06.05.2025 | 85,00 | 88,77 | 82,88 | 86,18 | -2,48% | 868.460,00 |
| 05.05.2025 | 86,52 | 88,74 | 85,74 | 88,37 | 1,80% | 1.108.031,00 |
| 02.05.2025 | 87,25 | 88,00 | 85,36 | 86,81 | 1,22% | 902.196,00 |
| 01.05.2025 | 86,14 | 87,20 | 85,02 | 85,76 | 0,01% | 503.514,00 |
| 30.04.2025 | 85,33 | 86,11 | 83,30 | 85,75 | -1,28% | 526.495,00 |
| 29.04.2025 | 84,40 | 87,05 | 83,76 | 86,86 | 2,60% | 704.195,00 |
| 28.04.2025 | 85,63 | 86,32 | 83,63 | 84,66 | 0,19% | 901.142,00 |
| 25.04.2025 | 84,75 | 85,35 | 83,89 | 84,50 | -1,04% | 479.681,00 |
| 24.04.2025 | 82,83 | 86,77 | 82,40 | 85,39 | 4,13% | 611.033,00 |
| 23.04.2025 | 83,73 | 84,95 | 81,62 | 82,00 | 1,42% | 624.374,00 |
| 22.04.2025 | 79,39 | 81,01 | 79,15 | 80,85 | 2,91% | 435.963,00 |