127,710$
0,44%
Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 129,04 | 129,35 | 127,33 | 127,76 | 0,48% | 22.120,00 |
| 03.05.2024 | 127,85 | 128,16 | 125,81 | 127,15 | 0,43% | 568.998,00 |
| 02.05.2024 | 126,48 | 127,94 | 125,51 | 126,60 | 1,79% | 778.334,00 |
| 01.05.2024 | 125,03 | 126,56 | 123,86 | 124,37 | -1,19% | 1.719.590,00 |
| 30.04.2024 | 131,81 | 132,62 | 125,62 | 125,87 | -8,28% | 2.140.753,00 |
| 29.04.2024 | 137,58 | 138,69 | 136,57 | 137,23 | 0,56% | 947.685,00 |
| 26.04.2024 | 133,07 | 136,65 | 133,07 | 136,47 | 2,24% | 711.835,00 |
| 25.04.2024 | 134,14 | 134,48 | 131,81 | 133,48 | -1,25% | 736.368,00 |
| 24.04.2024 | 133,17 | 135,57 | 132,99 | 135,17 | 1,23% | 446.127,00 |
| 23.04.2024 | 134,64 | 134,80 | 133,25 | 133,53 | -0,44% | 691.600,00 |
| 22.04.2024 | 134,27 | 135,00 | 132,28 | 134,12 | 0,95% | 500.755,00 |
| 19.04.2024 | 131,17 | 133,04 | 130,79 | 132,86 | 1,30% | 376.653,00 |
| 18.04.2024 | 131,19 | 132,22 | 130,20 | 131,16 | 0,54% | 370.737,00 |
| 17.04.2024 | 132,45 | 132,92 | 130,43 | 130,45 | -1,17% | 430.282,00 |
| 16.04.2024 | 131,35 | 133,25 | 131,04 | 131,99 | -0,26% | 437.135,00 |
| 15.04.2024 | 134,67 | 135,10 | 131,97 | 132,34 | -1,02% | 677.172,00 |
| 12.04.2024 | 135,83 | 136,02 | 133,59 | 133,70 | -2,31% | 429.838,00 |
| 11.04.2024 | 137,25 | 137,98 | 135,71 | 136,86 | 0,01% | 515.647,00 |
| 10.04.2024 | 140,93 | 141,43 | 136,57 | 136,85 | -4,85% | 637.634,00 |
| 09.04.2024 | 142,00 | 144,11 | 141,65 | 143,82 | 1,68% | 417.355,00 |
| 08.04.2024 | 141,67 | 142,90 | 141,14 | 141,44 | 0,54% | 375.470,00 |
| 05.04.2024 | 140,46 | 141,27 | 139,00 | 140,68 | 0,33% | 427.823,00 |
| 04.04.2024 | 144,57 | 144,77 | 139,39 | 140,22 | -2,02% | 624.303,00 |
| 03.04.2024 | 143,73 | 145,05 | 143,00 | 143,11 | -0,80% | 416.136,00 |
| 02.04.2024 | 142,74 | 144,45 | 142,02 | 144,27 | -0,07% | 416.743,00 |
| 01.04.2024 | 144,94 | 145,35 | 143,53 | 144,37 | -0,35% | 320.974,00 |
| 28.03.2024 | 145,09 | 146,19 | 144,73 | 144,88 | 0,02% | 344.837,00 |
| 27.03.2024 | 142,38 | 145,07 | 141,92 | 144,85 | 2,25% | 524.852,00 |
| 26.03.2024 | 144,48 | 144,48 | 139,79 | 141,66 | -1,88% | 701.891,00 |
| 25.03.2024 | 146,02 | 147,11 | 144,00 | 144,38 | -0,91% | 771.220,00 |
| 22.03.2024 | 145,76 | 146,11 | 144,73 | 145,70 | -0,25% | 519.764,00 |
| 21.03.2024 | 144,25 | 146,66 | 144,24 | 146,07 | 1,50% | 545.153,00 |
| 20.03.2024 | 141,72 | 144,17 | 141,47 | 143,91 | 1,50% | 358.517,00 |
| 19.03.2024 | 140,54 | 142,05 | 140,23 | 141,79 | 0,98% | 359.870,00 |
| 18.03.2024 | 140,81 | 141,75 | 139,87 | 140,41 | 0,16% | 426.910,00 |
| 15.03.2024 | 140,51 | 141,99 | 139,88 | 140,18 | 0,06% | 1.475.608,00 |
| 14.03.2024 | 143,02 | 143,80 | 139,58 | 140,09 | -2,45% | 782.085,00 |
| 13.03.2024 | 141,16 | 143,72 | 141,16 | 143,61 | 1,58% | 526.770,00 |
| 12.03.2024 | 141,13 | 142,74 | 140,15 | 141,37 | 0,15% | 575.307,00 |
| 11.03.2024 | 139,91 | 142,47 | 139,91 | 141,16 | 0,61% | 464.762,00 |
| 08.03.2024 | 143,04 | 144,09 | 140,12 | 140,30 | -1,34% | 375.641,00 |
| 07.03.2024 | 139,59 | 142,57 | 139,59 | 142,20 | 1,66% | 765.271,00 |
| 06.03.2024 | 139,90 | 140,11 | 138,99 | 139,88 | 0,45% | 476.600,00 |
| 05.03.2024 | 138,02 | 141,31 | 138,02 | 139,26 | 0,71% | 461.824,00 |
| 04.03.2024 | 136,78 | 139,13 | 136,03 | 138,28 | 1,36% | 450.065,00 |
| 01.03.2024 | 137,36 | 137,62 | 135,51 | 136,42 | -0,68% | 376.224,00 |
| 29.02.2024 | 137,44 | 138,41 | 136,20 | 137,35 | 0,53% | 592.806,00 |
| 28.02.2024 | 134,71 | 136,70 | 134,42 | 136,62 | 0,62% | 426.075,00 |
| 27.02.2024 | 135,68 | 136,72 | 134,63 | 135,78 | 1,09% | 458.590,00 |
| 26.02.2024 | 135,06 | 136,46 | 133,92 | 134,32 | -0,65% | 444.547,00 |
| 23.02.2024 | 135,55 | 136,51 | 134,62 | 135,20 | -0,13% | 369.775,00 |
| 22.02.2024 | 135,22 | 137,64 | 135,09 | 135,37 | 0,13% | 327.829,00 |
| 21.02.2024 | 135,04 | 135,91 | 134,28 | 135,19 | -0,68% | 295.408,00 |
| 20.02.2024 | 136,30 | 136,42 | 134,88 | 136,11 | -0,14% | 419.100,00 |
| 16.02.2024 | 136,96 | 137,66 | 135,57 | 136,30 | -1,04% | 434.111,00 |
| 15.02.2024 | 136,43 | 138,66 | 135,01 | 137,73 | 2,11% | 553.616,00 |
| 14.02.2024 | 134,67 | 135,75 | 133,63 | 134,89 | 1,44% | 537.682,00 |
| 13.02.2024 | 133,90 | 135,19 | 131,69 | 132,98 | -3,26% | 463.775,00 |
| 12.02.2024 | 134,60 | 138,04 | 134,26 | 137,46 | 2,01% | 541.204,00 |
| 09.02.2024 | 132,86 | 135,49 | 132,34 | 134,75 | 1,08% | 620.940,00 |
| 08.02.2024 | 132,10 | 133,61 | 130,00 | 133,31 | 0,73% | 508.974,00 |
| 07.02.2024 | 136,63 | 136,63 | 131,47 | 132,35 | -2,10% | 669.023,00 |
| 06.02.2024 | 128,00 | 136,62 | 128,00 | 135,19 | 0,62% | 1.338.536,00 |
| 05.02.2024 | 134,26 | 135,34 | 133,23 | 134,36 | -0,94% | 654.542,00 |
| 02.02.2024 | 135,30 | 135,73 | 133,38 | 135,63 | -0,59% | 531.610,00 |
| 01.02.2024 | 134,12 | 136,70 | 133,47 | 136,43 | 2,66% | 577.096,00 |
| 31.01.2024 | 134,71 | 136,32 | 132,43 | 132,90 | -1,31% | 516.029,00 |
| 30.01.2024 | 135,40 | 136,23 | 134,63 | 134,66 | -0,25% | 420.803,00 |
| 29.01.2024 | 132,82 | 135,02 | 132,55 | 135,00 | 0,99% | 472.809,00 |
| 26.01.2024 | 133,91 | 135,50 | 133,27 | 133,67 | 1,01% | 525.171,00 |
| 25.01.2024 | 131,14 | 132,95 | 130,12 | 132,33 | 1,49% | 598.363,00 |
| 24.01.2024 | 131,33 | 132,12 | 129,52 | 130,39 | -0,40% | 384.337,00 |
| 23.01.2024 | 132,74 | 132,98 | 130,13 | 130,91 | 0,11% | 761.838,00 |
| 22.01.2024 | 130,86 | 133,39 | 128,94 | 130,76 | 0,42% | 1.555.476,00 |
| 19.01.2024 | 130,50 | 131,32 | 129,73 | 130,21 | -0,47% | 697.443,00 |
| 18.01.2024 | 132,62 | 132,89 | 129,42 | 130,82 | -0,49% | 386.640,00 |
| 17.01.2024 | 131,57 | 131,95 | 130,45 | 131,47 | -1,59% | 455.617,00 |
| 16.01.2024 | 130,00 | 133,65 | 130,00 | 133,60 | 1,71% | 429.149,00 |
| 12.01.2024 | 135,19 | 135,19 | 130,88 | 131,35 | -2,11% | 396.775,00 |
| 11.01.2024 | 134,36 | 134,99 | 133,24 | 134,18 | -0,43% | 291.521,00 |
| 10.01.2024 | 135,22 | 135,26 | 133,08 | 134,76 | -0,29% | 254.680,00 |
| 09.01.2024 | 136,09 | 137,70 | 134,51 | 135,15 | -1,54% | 300.014,00 |
| 08.01.2024 | 135,26 | 137,76 | 135,26 | 137,26 | 1,00% | 277.590,00 |
| 05.01.2024 | 134,14 | 137,35 | 134,03 | 135,90 | 1,30% | 665.187,00 |
| 04.01.2024 | 132,16 | 135,08 | 130,66 | 134,15 | 0,43% | 494.082,00 |
| 03.01.2024 | 139,33 | 139,33 | 133,29 | 133,57 | -5,80% | 604.245,00 |
| 02.01.2024 | 140,97 | 143,94 | 140,24 | 141,79 | 0,41% | 443.301,00 |
| 29.12.2023 | 142,10 | 142,24 | 140,78 | 141,21 | -0,39% | 256.400,00 |
| 28.12.2023 | 141,00 | 142,49 | 141,00 | 141,77 | 0,03% | 253.428,00 |
| 27.12.2023 | 142,09 | 142,32 | 140,85 | 141,73 | 0,10% | 324.432,00 |
| 26.12.2023 | 142,54 | 142,57 | 141,22 | 141,59 | 0,17% | 293.363,00 |
| 22.12.2023 | 140,77 | 142,37 | 140,77 | 141,35 | 0,41% | 284.911,00 |
| 21.12.2023 | 138,86 | 140,85 | 138,84 | 140,77 | 2,51% | 413.981,00 |
| 20.12.2023 | 139,91 | 141,81 | 137,25 | 137,32 | -2,24% | 395.613,00 |
| 19.12.2023 | 139,37 | 140,97 | 138,91 | 140,46 | 1,27% | 378.252,00 |
| 18.12.2023 | 137,91 | 139,85 | 137,25 | 138,70 | 0,97% | 636.113,00 |
| 15.12.2023 | 138,31 | 139,36 | 136,46 | 137,37 | -0,81% | 1.062.545,00 |
| 14.12.2023 | 133,22 | 139,04 | 133,22 | 138,49 | 4,62% | 915.375,00 |
| 13.12.2023 | 132,21 | 132,57 | 127,92 | 132,37 | -0,38% | 810.741,00 |
| 12.12.2023 | 133,49 | 134,21 | 132,10 | 132,88 | -0,89% | 354.620,00 |