99,360$
-8,12%
Echtzeit-Aktienkurs Lear Corp
Bid:
Ask:
Aktienkurse zur Lear Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.009.049,00 |
| 23.07.2025 | 107,65 | 109,38 | 107,23 | 108,79 | 2,82% | 682.320,00 |
| 22.07.2025 | 105,50 | 107,27 | 104,00 | 105,81 | 0,28% | 781.220,00 |
| 21.07.2025 | 104,80 | 106,91 | 104,24 | 105,51 | 1,45% | 804.154,00 |
| 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% | 560.606,00 |
| 16.07.2025 | 105,74 | 106,81 | 105,18 | 106,51 | 1,20% | 468.427,00 |
| 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% | 388.237,00 |
| 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% | 584.213,00 |
| 09.07.2025 | 106,50 | 107,67 | 106,10 | 107,35 | 1,27% | 587.644,00 |
| 08.07.2025 | 102,54 | 106,96 | 102,54 | 106,00 | 3,21% | 1.264.313,00 |
| 07.07.2025 | 102,00 | 104,38 | 101,75 | 102,70 | -0,85% | 662.536,00 |
| 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% | 702.109,00 |
| 01.07.2025 | 95,37 | 101,76 | 94,56 | 100,65 | 5,97% | 796.061,00 |
| 30.06.2025 | 94,50 | 95,09 | 93,40 | 94,98 | 0,70% | 994.942,00 |
| 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% | 413.456,00 |
| 24.06.2025 | 91,87 | 92,91 | 91,72 | 92,49 | 1,60% | 450.134,00 |
| 23.06.2025 | 90,00 | 91,38 | 89,30 | 91,03 | -0,02% | 524.681,00 |
| 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 | 91,84 | 92,25 | 90,46 | 90,65 | -2,08% | 697.566,00 |
| 16.06.2025 | 91,82 | 93,13 | 91,05 | 92,58 | 2,28% | 735.003,00 |
| 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% | 624.412,00 |
| 11.06.2025 | 95,71 | 97,62 | 93,17 | 94,00 | -1,29% | 1.363.565,00 |
| 10.06.2025 | 91,13 | 95,80 | 91,07 | 95,23 | 5,34% | 909.192,00 |
| 09.06.2025 | 89,20 | 91,17 | 88,86 | 90,40 | 2,18% | 811.495,00 |
| 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% | 728.314,00 |
| 04.06.2025 | 89,26 | 89,87 | 88,18 | 88,23 | -1,29% | 633.454,00 |
| 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% | 761.613,00 |
| 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% | 690.697,00 |
| 27.05.2025 | 90,58 | 92,18 | 89,65 | 92,10 | 3,30% | 648.679,00 |
| 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% | 729.298,00 |
| 21.05.2025 | 92,85 | 93,66 | 90,88 | 91,14 | -2,98% | 547.742,00 |
| 20.05.2025 | 93,66 | 94,85 | 93,42 | 93,94 | -0,17% | 379.822,00 |
| 19.05.2025 | 92,67 | 94,34 | 92,43 | 94,10 | -0,65% | 481.446,00 |
| 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% | 392.579,00 |
| 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% | 506.365,00 |
| 12.05.2025 | 94,54 | 97,88 | 94,41 | 94,84 | 4,69% | 708.155,00 |
| 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% | 653.973,00 |
| 06.05.2025 | 85,00 | 88,77 | 82,88 | 86,18 | -2,48% | 862.919,00 |
| 05.05.2025 | 85,74 | 88,74 | 85,74 | 88,37 | 1,80% | 1.108.030,00 |
| 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% | 503.051,00 |
| 30.04.2025 | 85,49 | 86,11 | 83,30 | 85,75 | -1,28% | 526.457,00 |
| 29.04.2025 | 84,40 | 87,05 | 83,76 | 86,86 | 2,60% | 704.143,00 |
| 28.04.2025 | 85,63 | 86,32 | 83,63 | 84,66 | 0,19% | 900.787,00 |
| 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% | 610.962,00 |
| 23.04.2025 | 83,73 | 84,95 | 81,62 | 82,00 | 1,42% | 624.327,00 |
| 22.04.2025 | 79,39 | 81,01 | 79,15 | 80,85 | 2,91% | 435.408,00 |
| 21.04.2025 | 78,82 | 78,82 | 77,38 | 78,56 | -1,08% | 415.137,00 |
| 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% | 587.537,00 |
| 15.04.2025 | 78,59 | 78,59 | 76,75 | 78,37 | -0,29% | 656.617,00 |
| 14.04.2025 | 78,99 | 79,15 | 75,59 | 78,60 | 1,59% | 815.368,00 |
| 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% | 708.325,00 |
| 09.04.2025 | 74,49 | 83,11 | 73,85 | 82,87 | 10,23% | 931.231,00 |
| 08.04.2025 | 80,92 | 81,59 | 74,27 | 75,18 | -4,17% | 735.278,00 |
| 07.04.2025 | 78,32 | 82,54 | 75,96 | 78,45 | -3,68% | 1.081.595,00 |
| 04.04.2025 | 80,41 | 81,75 | 77,23 | 81,45 | -1,08% | 1.024.316,00 |
| 03.04.2025 | 87,09 | 88,05 | 81,43 | 82,34 | -7,23% | 891.043,00 |
| 02.04.2025 | 86,17 | 89,88 | 86,17 | 88,76 | 1,41% | 785.588,00 |
| 01.04.2025 | 88,17 | 88,77 | 86,40 | 87,53 | -0,78% | 560.025,00 |
| 31.03.2025 | 86,85 | 88,80 | 85,29 | 88,22 | 0,30% | 854.690,00 |
| 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% | 1.533.627,00 |
| 26.03.2025 | 96,07 | 97,62 | 94,57 | 97,41 | 1,57% | 676.670,00 |
| 25.03.2025 | 97,22 | 97,35 | 94,87 | 95,90 | -0,72% | 621.141,00 |
| 24.03.2025 | 94,97 | 97,02 | 94,97 | 96,60 | 2,44% | 674.129,00 |
| 21.03.2025 | 94,42 | 95,61 | 92,50 | 94,30 | -1,55% | 2.543.077,00 |
| 20.03.2025 | 95,21 | 97,51 | 94,76 | 95,78 | -0,20% | 909.273,00 |
| 19.03.2025 | 96,44 | 96,97 | 94,87 | 95,97 | -0,33% | 618.066,00 |
| 18.03.2025 | 95,98 | 97,77 | 95,12 | 96,29 | 0,73% | 636.367,00 |
| 17.03.2025 | 94,43 | 96,18 | 93,92 | 95,59 | 0,93% | 727.894,00 |
| 14.03.2025 | 94,45 | 95,24 | 94,01 | 94,71 | 1,29% | 714.626,00 |
| 13.03.2025 | 94,13 | 95,78 | 93,05 | 93,50 | -1,40% | 689.167,00 |
| 12.03.2025 | 96,16 | 96,22 | 93,36 | 94,83 | -1,41% | 669.417,00 |
| 11.03.2025 | 99,32 | 99,66 | 94,42 | 96,19 | -3,19% | 647.129,00 |
| 10.03.2025 | 98,20 | 100,79 | 97,87 | 99,36 | 0,53% | 1.227.013,00 |
| 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% | 844.932,00 |
| 05.03.2025 | 90,94 | 94,18 | 90,94 | 94,11 | 5,42% | 888.666,00 |
| 04.03.2025 | 89,61 | 90,90 | 87,19 | 89,27 | -2,42% | 965.442,00 |