84,489$
-1,06%
Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 85,09 | 85,21 | 84,40 | 84,50 | -1,05% | - |
| 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 |
| 14.01.2025 | 92,53 | 93,97 | 91,88 | 93,51 | 1,54% | 688.722,00 |
| 13.01.2025 | 90,63 | 92,35 | 90,03 | 92,09 | 1,34% | 631.319,00 |
| 10.01.2025 | 91,55 | 91,97 | 90,42 | 90,87 | -2,09% | 523.927,00 |
| 08.01.2025 | 93,76 | 93,87 | 91,42 | 92,81 | -2,19% | 610.458,00 |
| 07.01.2025 | 94,84 | 96,90 | 94,12 | 94,89 | 0,78% | 681.425,00 |
| 06.01.2025 | 94,18 | 96,27 | 93,83 | 94,16 | 1,10% | 481.974,00 |
| 03.01.2025 | 92,56 | 93,48 | 91,20 | 93,14 | 0,40% | 537.418,00 |
| 02.01.2025 | 95,08 | 95,73 | 92,68 | 92,77 | -2,04% | 600.423,00 |
| 31.12.2024 | 94,12 | 95,80 | 94,02 | 94,70 | 0,92% | 507.298,00 |
| 30.12.2024 | 94,37 | 94,91 | 93,00 | 93,84 | -1,59% | 601.299,00 |
| 27.12.2024 | 94,32 | 96,11 | 94,27 | 95,36 | 0,38% | 399.721,00 |
| 26.12.2024 | 94,48 | 96,04 | 94,40 | 95,00 | -0,19% | 404.181,00 |
| 24.12.2024 | 94,92 | 95,32 | 94,07 | 95,18 | 0,69% | 282.377,00 |
| 23.12.2024 | 94,09 | 95,14 | 92,87 | 94,53 | -0,26% | 624.248,00 |
| 20.12.2024 | 92,82 | 95,75 | 92,78 | 94,78 | 1,71% | 3.219.017,00 |
| 19.12.2024 | 93,80 | 94,76 | 91,70 | 93,19 | 0,19% | 907.061,00 |
| 18.12.2024 | 95,62 | 97,35 | 92,75 | 93,01 | -1,79% | 888.579,00 |
| 17.12.2024 | 95,00 | 96,58 | 94,67 | 94,71 | -0,87% | 661.885,00 |
| 16.12.2024 | 97,40 | 98,03 | 95,41 | 95,54 | -2,86% | 976.548,00 |
| 13.12.2024 | 99,81 | 99,81 | 97,38 | 98,35 | -1,40% | 740.169,00 |
| 12.12.2024 | 101,79 | 101,99 | 99,73 | 99,75 | -2,03% | 806.739,00 |
| 11.12.2024 | 101,95 | 102,54 | 100,31 | 101,82 | -0,78% | 956.648,00 |
| 10.12.2024 | 102,97 | 103,41 | 101,35 | 102,62 | 0,06% | 669.503,00 |
| 09.12.2024 | 100,71 | 104,88 | 100,55 | 102,56 | 2,72% | 932.643,00 |
| 06.12.2024 | 101,64 | 101,93 | 99,51 | 99,84 | -0,26% | 984.171,00 |
| 05.12.2024 | 102,04 | 102,55 | 99,89 | 100,10 | -0,88% | 947.746,00 |
| 04.12.2024 | 98,97 | 101,10 | 98,97 | 100,99 | 1,85% | 767.453,00 |
| 03.12.2024 | 99,35 | 100,00 | 98,50 | 99,16 | -0,66% | 775.514,00 |
| 02.12.2024 | 97,98 | 100,15 | 97,60 | 99,82 | 2,02% | 812.554,00 |