122,432$
0,38%
Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 120,77 | 123,29 | 120,28 | 121,97 | -0,64% | 30,00 |
| 04.03.2026 | 124,10 | 125,04 | 122,40 | 122,76 | -0,69% | 30,00 |
| 03.03.2026 | 125,74 | 125,74 | 120,89 | 123,61 | -3,08% | 565.551,00 |
| 02.03.2026 | 128,79 | 129,35 | 123,85 | 127,54 | -2,83% | 30,00 |
| 27.02.2026 | 131,55 | 132,81 | 129,00 | 131,25 | -1,33% | 440.046,00 |
| 26.02.2026 | 134,27 | 135,50 | 132,07 | 133,02 | -0,44% | 428.634,00 |
| 25.02.2026 | 134,72 | 134,72 | 131,39 | 133,61 | -0,38% | 238.435,00 |
| 24.02.2026 | 133,13 | 135,25 | 133,13 | 134,12 | 0,95% | 287.896,00 |
| 23.02.2026 | 134,76 | 134,76 | 131,03 | 132,86 | -1,40% | 373.456,00 |
| 20.02.2026 | 133,36 | 134,87 | 131,81 | 134,75 | 0,55% | 417.172,00 |
| 19.02.2026 | 136,31 | 136,75 | 132,67 | 134,01 | -2,11% | 640.579,00 |
| 18.02.2026 | 137,03 | 138,71 | 136,76 | 136,90 | 0,15% | 389.697,00 |
| 17.02.2026 | 138,75 | 138,75 | 135,86 | 136,70 | -0,85% | 429.780,00 |
| 13.02.2026 | 137,70 | 139,55 | 136,15 | 137,87 | 0,83% | 526.287,00 |
| 12.02.2026 | 139,59 | 140,41 | 134,74 | 136,73 | -1,55% | 548.515,00 |
| 11.02.2026 | 139,73 | 142,84 | 137,34 | 138,88 | 0,21% | 668.859,00 |
| 10.02.2026 | 139,76 | 140,93 | 137,34 | 138,59 | -0,47% | 704.556,00 |
| 09.02.2026 | 140,68 | 141,28 | 138,06 | 139,25 | -1,21% | 698.757,00 |
| 06.02.2026 | 135,48 | 141,21 | 135,48 | 140,95 | 3,60% | 763.034,00 |
| 05.02.2026 | 132,58 | 136,13 | 131,54 | 136,05 | 2,72% | 845.289,00 |
| 04.02.2026 | 131,00 | 136,78 | 125,95 | 132,45 | 10,74% | 1.297.158,00 |
| 03.02.2026 | 117,90 | 121,05 | 117,90 | 119,60 | 1,36% | 837.172,00 |
| 02.02.2026 | 116,54 | 118,91 | 116,08 | 118,00 | 0,78% | 774.314,00 |
| 30.01.2026 | 118,19 | 118,44 | 115,75 | 117,09 | -2,89% | 797.501,00 |
| 29.01.2026 | 120,50 | 121,26 | 118,99 | 120,58 | 1,05% | 370.997,00 |
| 28.01.2026 | 120,52 | 120,85 | 119,07 | 119,33 | -1,00% | 466.827,00 |
| 27.01.2026 | 121,01 | 122,12 | 119,15 | 120,54 | 0,27% | 456.337,00 |
| 26.01.2026 | 120,01 | 120,60 | 119,28 | 120,21 | 0,28% | 368.722,00 |
| 23.01.2026 | 121,67 | 121,99 | 118,77 | 119,87 | -1,53% | 765.661,00 |
| 22.01.2026 | 123,32 | 124,07 | 121,13 | 121,73 | -0,89% | 506.544,00 |
| 21.01.2026 | 120,34 | 124,17 | 120,34 | 122,82 | 3,21% | 575.234,00 |
| 20.01.2026 | 118,75 | 119,45 | 117,54 | 119,00 | -1,26% | 511.778,00 |
| 19.01.2026 | 120,42 | 120,52 | 119,83 | 120,52 | -0,43% | - |
| 16.01.2026 | 124,52 | 124,52 | 119,38 | 121,04 | -3,27% | 715.121,00 |
| 15.01.2026 | 125,64 | 126,27 | 123,90 | 125,13 | 0,22% | 441.012,00 |
| 14.01.2026 | 125,52 | 127,30 | 123,62 | 124,85 | 0,14% | 694.942,00 |
| 13.01.2026 | 124,49 | 125,13 | 122,97 | 124,67 | 0,37% | 274.833,00 |
| 12.01.2026 | 123,72 | 124,84 | 122,07 | 124,21 | -0,17% | 441.249,00 |
| 09.01.2026 | 126,15 | 126,25 | 122,23 | 124,42 | -1,37% | 488.763,00 |
| 08.01.2026 | 121,01 | 127,36 | 120,89 | 126,15 | 3,79% | 550.363,00 |
| 07.01.2026 | 123,17 | 123,80 | 120,78 | 121,54 | -1,52% | 305.016,00 |
| 06.01.2026 | 120,23 | 123,74 | 119,60 | 123,42 | 2,08% | 401.450,00 |
| 05.01.2026 | 118,85 | 121,28 | 117,99 | 120,91 | 1,94% | 373.359,00 |
| 02.01.2026 | 115,30 | 119,29 | 114,91 | 118,61 | 3,50% | 437.441,00 |
| 31.12.2025 | 116,08 | 117,12 | 114,33 | 114,60 | -1,49% | 333.179,00 |
| 30.12.2025 | 115,96 | 116,85 | 115,67 | 116,33 | -0,11% | 282.294,00 |
| 29.12.2025 | 117,36 | 117,47 | 115,85 | 116,46 | -0,38% | 247.116,00 |
| 26.12.2025 | 116,30 | 117,20 | 116,30 | 116,90 | 0,30% | 211.024,00 |
| 24.12.2025 | 117,16 | 117,63 | 116,41 | 116,55 | -0,44% | 199.054,00 |
| 23.12.2025 | 116,77 | 117,99 | 116,75 | 117,06 | -0,73% | 452.994,00 |
| 22.12.2025 | 118,50 | 119,25 | 117,23 | 117,92 | -0,76% | 564.294,00 |
| 19.12.2025 | 117,32 | 119,01 | 117,18 | 118,82 | 1,36% | 1.654.070,00 |
| 18.12.2025 | 116,32 | 118,79 | 116,32 | 117,22 | 0,58% | 729.066,00 |
| 17.12.2025 | 115,54 | 117,22 | 115,06 | 116,54 | 0,89% | 692.336,00 |
| 16.12.2025 | 116,68 | 117,44 | 114,67 | 115,51 | -0,48% | 774.743,00 |
| 15.12.2025 | 114,36 | 116,51 | 114,36 | 116,07 | 2,14% | 977.801,00 |
| 12.12.2025 | 113,50 | 114,67 | 113,16 | 113,64 | 0,16% | 605.118,00 |
| 11.12.2025 | 111,42 | 113,73 | 111,22 | 113,46 | 1,77% | 964.356,00 |
| 10.12.2025 | 106,16 | 111,75 | 105,77 | 111,49 | 4,66% | 840.561,00 |
| 09.12.2025 | 105,33 | 107,53 | 104,56 | 106,53 | 1,04% | 573.927,00 |
| 08.12.2025 | 106,64 | 106,64 | 104,38 | 105,43 | -2,18% | 783.079,00 |
| 05.12.2025 | 109,11 | 110,27 | 107,68 | 107,78 | -1,06% | 473.173,00 |
| 04.12.2025 | 108,95 | 110,00 | 108,19 | 108,94 | -0,32% | 890.981,00 |
| 03.12.2025 | 108,72 | 109,90 | 107,97 | 109,29 | 1,33% | 806.265,00 |
| 02.12.2025 | 108,62 | 109,04 | 106,15 | 107,86 | -0,33% | 1.115.752,00 |
| 01.12.2025 | 107,27 | 109,77 | 106,79 | 108,22 | 0,80% | 794.914,00 |
| 28.11.2025 | 107,98 | 108,77 | 107,04 | 107,36 | -0,38% | 768.276,00 |
| 26.11.2025 | 107,43 | 109,80 | 107,02 | 107,77 | -0,53% | 565.866,00 |
| 25.11.2025 | 105,99 | 109,06 | 105,45 | 108,34 | 3,30% | 428.391,00 |
| 24.11.2025 | 104,01 | 105,65 | 103,50 | 104,88 | 0,70% | 545.553,00 |
| 21.11.2025 | 101,16 | 104,63 | 100,21 | 104,15 | 4,91% | 602.594,00 |
| 20.11.2025 | 102,07 | 104,69 | 99,00 | 99,28 | -3,34% | 459.598,00 |
| 19.11.2025 | 102,96 | 103,74 | 101,98 | 102,71 | 0,13% | 367.829,00 |
| 18.11.2025 | 101,49 | 103,29 | 101,22 | 102,58 | 0,69% | 851.114,00 |
| 17.11.2025 | 105,20 | 105,36 | 101,55 | 101,88 | -3,91% | 594.973,00 |
| 14.11.2025 | 106,34 | 106,98 | 105,37 | 106,03 | -1,57% | 712.693,00 |
| 13.11.2025 | 108,52 | 110,54 | 107,29 | 107,72 | -1,69% | 594.424,00 |
| 12.11.2025 | 108,83 | 110,53 | 108,49 | 109,57 | 0,13% | 457.750,00 |
| 11.11.2025 | 108,61 | 110,17 | 108,15 | 109,43 | 1,23% | 401.960,00 |
| 10.11.2025 | 110,47 | 110,66 | 107,93 | 108,10 | -1,84% | 848.934,00 |
| 07.11.2025 | 108,35 | 110,94 | 108,30 | 110,13 | 1,59% | 581.425,00 |
| 06.11.2025 | 109,27 | 109,69 | 107,80 | 108,41 | -0,67% | 701.957,00 |
| 05.11.2025 | 106,61 | 110,26 | 106,05 | 109,14 | 2,33% | 770.883,00 |
| 04.11.2025 | 106,97 | 107,91 | 105,38 | 106,66 | -1,42% | 840.234,00 |
| 03.11.2025 | 104,11 | 108,91 | 103,65 | 108,20 | 3,39% | 1.016.323,00 |
| 31.10.2025 | 106,05 | 110,88 | 99,12 | 104,65 | 1,09% | 1.074.251,00 |
| 30.10.2025 | 102,56 | 104,66 | 102,04 | 103,52 | -0,54% | 941.066,00 |
| 29.10.2025 | 103,15 | 104,76 | 102,28 | 104,08 | 0,88% | 914.974,00 |
| 28.10.2025 | 101,22 | 103,32 | 100,70 | 103,17 | 1,41% | 450.664,00 |
| 27.10.2025 | 102,26 | 103,58 | 101,22 | 101,74 | -0,17% | 505.058,00 |
| 24.10.2025 | 101,64 | 102,44 | 101,08 | 101,91 | 1,12% | 452.582,00 |
| 23.10.2025 | 100,19 | 100,90 | 100,19 | 100,78 | 0,67% | - |
| 22.10.2025 | 100,96 | 101,31 | 99,49 | 100,11 | -0,82% | 325.184,00 |
| 21.10.2025 | 100,49 | 102,07 | 99,68 | 100,94 | 1,90% | 510.173,00 |
| 20.10.2025 | 100,06 | 100,41 | 99,01 | 99,06 | -0,28% | 465.616,00 |
| 17.10.2025 | 99,89 | 100,40 | 99,31 | 99,34 | -1,10% | - |
| 16.10.2025 | 100,07 | 100,79 | 98,94 | 100,44 | 0,18% | 534.789,00 |
| 15.10.2025 | 100,04 | 101,46 | 99,40 | 100,26 | 0,41% | 466.488,00 |
| 14.10.2025 | 96,16 | 99,95 | 96,04 | 99,85 | 2,05% | 605.252,00 |
| 13.10.2025 | 97,73 | 98,87 | 97,26 | 97,84 | 1,10% | 532.002,00 |