88,382$
1,24%
Echtzeit-Aktienkurs Lear Corp
Bid:
Ask:
Aktienkurse zur Lear Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2025 | 78,82 | 78,82 | 77,38 | 78,56 | -1,08% | 415.182,00 |
| 17.04.2025 | 77,56 | 79,84 | 77,22 | 79,42 | 2,46% | 600.153,00 |
| 16.04.2025 | 79,19 | 80,03 | 76,60 | 77,51 | -1,10% | 587.743,00 |
| 15.04.2025 | 78,59 | 78,59 | 76,75 | 78,37 | -0,29% | 656.741,00 |
| 14.04.2025 | 78,99 | 79,15 | 75,59 | 78,60 | 1,59% | 831.731,00 |
| 11.04.2025 | 76,58 | 77,51 | 74,30 | 77,37 | 1,36% | 732.616,00 |
| 10.04.2025 | 79,66 | 79,81 | 74,44 | 76,33 | -7,89% | 712.042,00 |
| 09.04.2025 | 74,49 | 83,11 | 73,85 | 82,87 | 10,23% | 931.429,00 |
| 08.04.2025 | 80,92 | 81,59 | 74,27 | 75,18 | -4,17% | 752.040,00 |
| 07.04.2025 | 78,32 | 82,54 | 75,96 | 78,45 | -3,68% | 1.082.281,00 |
| 04.04.2025 | 80,41 | 81,75 | 77,23 | 81,45 | -1,08% | 1.024.316,00 |
| 03.04.2025 | 87,07 | 88,05 | 81,43 | 82,34 | -7,23% | 892.525,00 |
| 02.04.2025 | 86,17 | 89,88 | 86,17 | 88,76 | 1,41% | 786.106,00 |
| 01.04.2025 | 88,17 | 88,77 | 86,40 | 87,53 | -0,78% | 560.424,00 |
| 31.03.2025 | 86,85 | 88,80 | 85,29 | 88,22 | 0,30% | 854.820,00 |
| 28.03.2025 | 88,64 | 89,00 | 86,72 | 87,96 | -1,51% | 835.014,00 |
| 27.03.2025 | 95,57 | 95,79 | 88,37 | 89,31 | -8,32% | 1.533.747,00 |
| 26.03.2025 | 95,64 | 97,62 | 94,57 | 97,41 | 1,57% | 676.988,00 |
| 25.03.2025 | 97,13 | 97,35 | 94,87 | 95,90 | -0,72% | 621.243,00 |
| 24.03.2025 | 95,01 | 97,02 | 94,97 | 96,60 | 2,44% | 674.177,00 |
| 21.03.2025 | 94,42 | 95,61 | 92,50 | 94,30 | -1,55% | 2.543.077,00 |
| 20.03.2025 | 95,11 | 97,51 | 94,76 | 95,78 | -0,20% | 909.403,00 |
| 19.03.2025 | 96,44 | 96,97 | 94,87 | 95,97 | -0,33% | 618.066,00 |
| 18.03.2025 | 96,12 | 97,77 | 95,12 | 96,29 | 0,73% | 636.506,00 |
| 17.03.2025 | 94,72 | 96,18 | 93,92 | 95,59 | 0,93% | 729.061,00 |
| 14.03.2025 | 94,45 | 95,24 | 94,01 | 94,71 | 1,29% | 714.626,00 |
| 13.03.2025 | 93,66 | 95,78 | 93,05 | 93,50 | -1,40% | 697.416,00 |
| 12.03.2025 | 95,95 | 96,22 | 93,36 | 94,83 | -1,41% | 669.420,00 |
| 11.03.2025 | 99,66 | 99,66 | 94,42 | 96,19 | -3,19% | 647.229,00 |
| 10.03.2025 | 98,15 | 100,79 | 97,87 | 99,36 | 0,53% | 1.227.017,00 |
| 07.03.2025 | 94,38 | 99,87 | 94,38 | 98,84 | 4,10% | 1.283.784,00 |
| 06.03.2025 | 93,34 | 95,38 | 92,84 | 94,95 | 0,89% | 845.332,00 |
| 05.03.2025 | 90,95 | 94,18 | 90,94 | 94,11 | 5,42% | 888.666,00 |
| 04.03.2025 | 89,61 | 90,90 | 87,19 | 89,27 | -2,42% | 966.771,00 |
| 03.03.2025 | 95,03 | 95,84 | 90,85 | 91,48 | -2,67% | 801.700,00 |
| 28.02.2025 | 95,96 | 97,47 | 93,41 | 93,99 | -2,43% | 944.641,00 |
| 27.02.2025 | 96,32 | 97,75 | 95,77 | 96,33 | -0,90% | 401.624,00 |
| 26.02.2025 | 98,30 | 98,61 | 96,84 | 97,20 | -0,81% | 502.075,00 |
| 25.02.2025 | 97,94 | 98,65 | 97,12 | 97,99 | 1,00% | 572.206,00 |
| 24.02.2025 | 96,76 | 98,26 | 96,01 | 97,02 | 0,64% | 397.507,00 |
| 21.02.2025 | 98,21 | 98,43 | 96,16 | 96,40 | -1,23% | 460.943,00 |
| 20.02.2025 | 97,85 | 98,25 | 96,00 | 97,60 | 0,51% | 457.160,00 |
| 19.02.2025 | 97,13 | 97,65 | 96,18 | 97,10 | -1,48% | 443.306,00 |
| 18.02.2025 | 96,68 | 98,73 | 96,14 | 98,56 | 1,97% | 574.690,00 |
| 17.02.2025 | 96,63 | 96,66 | 96,55 | 96,66 | 0,30% | - |
| 14.02.2025 | 97,41 | 98,91 | 96,15 | 96,37 | 0,05% | 502.617,00 |
| 13.02.2025 | 97,34 | 97,99 | 95,83 | 96,32 | -0,02% | 732.089,00 |
| 12.02.2025 | 96,83 | 96,96 | 95,48 | 96,34 | -1,07% | 867.281,00 |
| 11.02.2025 | 95,62 | 98,75 | 95,26 | 97,38 | 1,01% | 822.487,00 |
| 10.02.2025 | 96,80 | 97,67 | 95,88 | 96,41 | 0,29% | 784.462,00 |
| 07.02.2025 | 95,62 | 96,33 | 93,45 | 96,13 | 1,55% | 1.258.238,00 |
| 06.02.2025 | 96,05 | 101,90 | 94,03 | 94,66 | 1,31% | 1.426.595,00 |
| 05.02.2025 | 93,30 | 93,91 | 92,14 | 93,44 | 0,61% | 907.907,00 |
| 04.02.2025 | 91,17 | 93,17 | 91,17 | 92,87 | 2,07% | 614.198,00 |
| 03.02.2025 | 89,23 | 91,74 | 86,28 | 90,99 | -3,29% | 1.219.304,00 |
| 31.01.2025 | 96,04 | 97,21 | 93,68 | 94,09 | -2,86% | 770.151,00 |
| 30.01.2025 | 96,74 | 98,07 | 96,26 | 96,86 | 1,34% | 580.058,00 |
| 29.01.2025 | 96,28 | 96,64 | 95,29 | 95,58 | -0,52% | 546.614,00 |
| 28.01.2025 | 97,43 | 97,57 | 95,82 | 96,08 | -1,98% | 661.333,00 |
| 27.01.2025 | 96,90 | 98,63 | 96,90 | 98,02 | 1,80% | 824.219,00 |
| 24.01.2025 | 95,68 | 96,38 | 94,64 | 96,29 | 1,72% | 573.213,00 |
| 23.01.2025 | 94,77 | 94,96 | 92,98 | 94,66 | 0,29% | 490.291,00 |
| 22.01.2025 | 96,06 | 96,59 | 94,23 | 94,39 | -2,19% | 708.276,00 |
| 21.01.2025 | 94,72 | 96,62 | 93,99 | 96,50 | 2,31% | 517.631,00 |
| 17.01.2025 | 94,87 | 95,93 | 94,08 | 94,32 | 0,15% | 649.191,00 |
| 16.01.2025 | 94,41 | 94,81 | 92,62 | 94,18 | 0,00% | 637.584,00 |
| 15.01.2025 | 95,49 | 96,18 | 93,79 | 94,18 | 0,72% | 632.893,00 |