96,512$
0,15%
Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 93,51 | 96,67 | 93,24 | 96,37 | 3,00% | 623.981,00 |
| 20.11.2024 | 92,32 | 93,89 | 92,14 | 93,56 | 0,66% | 581.185,00 |
| 19.11.2024 | 93,42 | 94,49 | 92,86 | 92,95 | -2,57% | 878.380,00 |
| 18.11.2024 | 95,61 | 96,07 | 94,36 | 95,40 | -0,22% | 818.417,00 |
| 15.11.2024 | 96,41 | 96,94 | 95,10 | 95,61 | -0,47% | 746.923,00 |
| 14.11.2024 | 99,05 | 99,32 | 95,93 | 96,06 | -2,56% | 832.194,00 |
| 13.11.2024 | 97,27 | 98,83 | 96,30 | 98,58 | 1,10% | 754.113,00 |
| 12.11.2024 | 95,91 | 97,71 | 95,73 | 97,51 | 0,58% | 819.898,00 |
| 11.11.2024 | 96,91 | 97,90 | 96,45 | 96,95 | 0,66% | 654.181,00 |
| 08.11.2024 | 96,35 | 96,62 | 95,59 | 96,31 | -0,69% | 446.444,00 |
| 07.11.2024 | 97,70 | 99,24 | 96,76 | 96,98 | 0,20% | 582.714,00 |
| 06.11.2024 | 98,79 | 99,02 | 94,29 | 96,79 | 0,92% | 1.309.823,00 |
| 05.11.2024 | 96,01 | 96,80 | 94,57 | 95,91 | -0,39% | 516.060,00 |
| 04.11.2024 | 97,21 | 98,53 | 96,23 | 96,29 | -0,44% | 442.984,00 |
| 01.11.2024 | 96,52 | 98,36 | 96,08 | 96,72 | 1,00% | 499.021,00 |
| 31.10.2024 | 97,69 | 98,27 | 95,63 | 95,76 | -2,11% | 711.442,00 |
| 30.10.2024 | 98,22 | 99,20 | 97,26 | 97,82 | -1,77% | 591.365,00 |
| 29.10.2024 | 99,68 | 100,26 | 98,57 | 99,58 | -1,22% | 491.873,00 |
| 28.10.2024 | 99,27 | 101,10 | 98,88 | 100,81 | 2,19% | 593.568,00 |
| 25.10.2024 | 98,60 | 99,63 | 98,19 | 98,65 | 0,49% | 1.063.803,00 |
| 24.10.2024 | 106,20 | 107,44 | 97,51 | 98,17 | -6,47% | 1.812.844,00 |
| 23.10.2024 | 105,79 | 106,37 | 104,37 | 104,96 | -0,97% | 1.140.255,00 |
| 22.10.2024 | 105,66 | 106,04 | 104,66 | 105,99 | 0,84% | 872.330,00 |
| 21.10.2024 | 108,88 | 108,93 | 105,03 | 105,11 | -3,53% | 654.391,00 |
| 18.10.2024 | 109,17 | 111,68 | 108,43 | 108,96 | 2,83% | 741.890,00 |
| 17.10.2024 | 104,86 | 105,98 | 103,54 | 105,96 | 1,04% | 1.113.158,00 |
| 16.10.2024 | 105,77 | 106,46 | 104,63 | 104,87 | 0,26% | 799.938,00 |
| 15.10.2024 | 106,06 | 107,14 | 104,53 | 104,60 | -2,03% | 599.203,00 |
| 14.10.2024 | 106,73 | 106,99 | 105,66 | 106,77 | -0,21% | 377.931,00 |
| 11.10.2024 | 104,81 | 107,60 | 104,81 | 106,99 | 1,78% | 596.077,00 |
| 10.10.2024 | 105,24 | 105,90 | 104,48 | 105,12 | -0,51% | 479.036,00 |
| 09.10.2024 | 104,22 | 106,21 | 103,60 | 105,66 | 1,39% | 1.114.993,00 |
| 08.10.2024 | 106,11 | 106,18 | 104,14 | 104,21 | -2,21% | 729.913,00 |
| 07.10.2024 | 106,93 | 108,66 | 105,67 | 106,57 | -1,36% | 489.685,00 |
| 04.10.2024 | 108,51 | 108,71 | 107,40 | 108,04 | 1,28% | 520.731,00 |
| 03.10.2024 | 106,54 | 107,02 | 105,35 | 106,67 | -1,44% | 648.131,00 |
| 02.10.2024 | 108,45 | 108,84 | 107,41 | 108,23 | 0,10% | 497.867,00 |
| 01.10.2024 | 109,04 | 109,04 | 106,82 | 108,12 | -0,94% | 682.239,00 |
| 30.09.2024 | 108,37 | 111,53 | 108,20 | 109,15 | -3,17% | 715.373,00 |
| 27.09.2024 | 112,82 | 115,47 | 111,71 | 112,72 | 1,91% | 648.310,00 |
| 26.09.2024 | 109,00 | 110,97 | 108,70 | 110,61 | 3,29% | 943.761,00 |
| 25.09.2024 | 108,64 | 109,31 | 106,91 | 107,09 | -2,58% | 612.129,00 |
| 24.09.2024 | 109,75 | 110,86 | 108,91 | 109,93 | 1,22% | 622.858,00 |
| 23.09.2024 | 108,12 | 109,45 | 107,40 | 108,60 | 0,54% | 595.996,00 |
| 20.09.2024 | 109,16 | 109,56 | 107,56 | 108,02 | -1,82% | 1.721.993,00 |
| 19.09.2024 | 109,64 | 111,08 | 109,46 | 110,02 | 2,62% | 511.119,00 |
| 18.09.2024 | 107,92 | 110,32 | 107,04 | 107,21 | -0,15% | 469.842,00 |
| 17.09.2024 | 105,13 | 108,77 | 105,04 | 107,37 | 3,14% | 599.256,00 |
| 16.09.2024 | 104,89 | 105,45 | 103,18 | 104,10 | -0,65% | 567.960,00 |
| 13.09.2024 | 105,42 | 107,15 | 104,11 | 104,78 | 0,72% | 938.385,00 |
| 12.09.2024 | 103,60 | 105,12 | 101,67 | 104,03 | 0,58% | 773.737,00 |
| 11.09.2024 | 105,00 | 105,00 | 102,56 | 103,43 | -1,39% | 749.717,00 |
| 10.09.2024 | 109,14 | 109,87 | 103,12 | 104,89 | -4,79% | 1.110.938,00 |
| 09.09.2024 | 110,06 | 111,97 | 109,42 | 110,17 | -0,12% | 717.434,00 |
| 06.09.2024 | 113,65 | 115,00 | 110,17 | 110,30 | -2,97% | 569.293,00 |
| 05.09.2024 | 114,48 | 114,57 | 112,80 | 113,68 | -0,05% | 350.791,00 |
| 04.09.2024 | 113,23 | 114,45 | 112,90 | 113,74 | -0,52% | 498.194,00 |
| 03.09.2024 | 115,48 | 116,29 | 114,00 | 114,33 | -1,99% | 520.676,00 |
| 30.08.2024 | 116,69 | 116,96 | 114,90 | 116,65 | 0,66% | 383.183,00 |
| 29.08.2024 | 116,77 | 117,33 | 115,63 | 115,89 | 0,10% | 353.705,00 |
| 28.08.2024 | 115,82 | 116,46 | 114,67 | 115,78 | -0,58% | 271.575,00 |
| 27.08.2024 | 116,62 | 117,05 | 115,60 | 116,46 | -0,61% | 265.524,00 |
| 26.08.2024 | 117,03 | 119,10 | 116,46 | 117,18 | 0,35% | 467.378,00 |
| 23.08.2024 | 115,27 | 118,70 | 114,50 | 116,77 | 2,31% | 475.904,00 |
| 22.08.2024 | 115,46 | 115,63 | 113,95 | 114,13 | -0,91% | 429.963,00 |
| 21.08.2024 | 115,22 | 115,40 | 114,48 | 115,18 | 1,13% | 285.002,00 |
| 20.08.2024 | 114,45 | 115,63 | 113,70 | 113,89 | -0,75% | 341.968,00 |
| 19.08.2024 | 113,64 | 115,14 | 113,60 | 114,75 | 1,76% | 399.556,00 |
| 16.08.2024 | 111,66 | 113,68 | 111,66 | 112,77 | 1,06% | 509.586,00 |
| 15.08.2024 | 112,71 | 113,70 | 111,44 | 111,59 | 1,37% | 560.343,00 |
| 14.08.2024 | 112,01 | 112,31 | 109,88 | 110,08 | -1,07% | 511.482,00 |
| 13.08.2024 | 108,53 | 111,36 | 108,53 | 111,27 | 2,78% | 1.111.630,00 |
| 12.08.2024 | 109,43 | 109,66 | 108,09 | 108,26 | -0,77% | 618.033,00 |
| 09.08.2024 | 110,29 | 110,65 | 108,63 | 109,10 | -1,24% | 494.679,00 |
| 08.08.2024 | 110,83 | 111,95 | 110,06 | 110,47 | 0,53% | 430.541,00 |
| 07.08.2024 | 111,39 | 112,21 | 109,88 | 109,89 | 0,66% | 686.092,00 |
| 06.08.2024 | 109,79 | 110,67 | 108,47 | 109,17 | -0,66% | 540.218,00 |
| 05.08.2024 | 109,06 | 111,17 | 107,25 | 109,89 | -3,34% | 782.365,00 |
| 02.08.2024 | 116,95 | 116,95 | 113,12 | 113,69 | -5,02% | 701.085,00 |
| 01.08.2024 | 122,31 | 123,51 | 119,47 | 119,70 | -1,92% | 851.024,00 |
| 31.07.2024 | 122,15 | 125,09 | 121,91 | 122,04 | 0,78% | 640.168,00 |
| 30.07.2024 | 121,73 | 122,64 | 120,67 | 121,10 | -0,58% | 460.633,00 |
| 29.07.2024 | 120,90 | 122,43 | 120,45 | 121,81 | 0,33% | 540.624,00 |
| 26.07.2024 | 120,82 | 122,14 | 119,79 | 121,41 | 0,54% | 696.386,00 |
| 25.07.2024 | 116,86 | 123,67 | 116,00 | 120,76 | 3,68% | 1.285.858,00 |
| 24.07.2024 | 118,76 | 120,10 | 116,10 | 116,47 | -2,13% | 667.443,00 |
| 23.07.2024 | 118,68 | 120,00 | 118,04 | 119,00 | -0,66% | 557.123,00 |
| 22.07.2024 | 119,33 | 120,32 | 117,56 | 119,79 | 1,35% | 712.541,00 |
| 19.07.2024 | 120,36 | 121,10 | 116,82 | 118,19 | -4,00% | 993.805,00 |
| 18.07.2024 | 123,96 | 126,85 | 123,06 | 123,11 | -0,68% | 815.616,00 |
| 17.07.2024 | 122,46 | 124,42 | 120,19 | 123,95 | 0,11% | 756.371,00 |
| 16.07.2024 | 119,49 | 123,90 | 119,02 | 123,81 | 4,30% | 774.440,00 |
| 15.07.2024 | 118,48 | 120,10 | 118,20 | 118,71 | -0,06% | 769.233,00 |
| 12.07.2024 | 118,27 | 119,52 | 117,96 | 118,78 | 0,96% | 552.907,00 |
| 11.07.2024 | 117,52 | 118,32 | 116,35 | 117,65 | 1,84% | 610.851,00 |
| 10.07.2024 | 114,38 | 116,11 | 113,47 | 115,53 | 1,20% | 549.212,00 |
| 09.07.2024 | 113,43 | 114,82 | 112,26 | 114,16 | 0,25% | 796.244,00 |
| 08.07.2024 | 114,50 | 115,40 | 113,46 | 113,88 | 0,47% | 421.719,00 |
| 05.07.2024 | 114,46 | 115,99 | 113,00 | 113,35 | -1,49% | 952.785,00 |
| 03.07.2024 | 115,40 | 116,29 | 114,95 | 115,07 | 0,40% | 299.825,00 |