101,240$
-0,01%
Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 100,31 | 101,56 | 99,68 | 101,25 | 0,64% | 742.998,00 |
| 30.09.2025 | 100,10 | 101,66 | 99,64 | 100,61 | 0,51% | 697.612,00 |
| 29.09.2025 | 101,03 | 102,00 | 99,14 | 100,10 | -1,32% | 650.547,00 |
| 26.09.2025 | 100,37 | 101,98 | 99,81 | 101,44 | 1,18% | 887.392,00 |
| 25.09.2025 | 101,41 | 101,43 | 98,85 | 100,26 | -1,40% | 1.310.826,00 |
| 24.09.2025 | 102,89 | 102,89 | 101,06 | 101,68 | -1,37% | 843.513,00 |
| 23.09.2025 | 103,27 | 105,00 | 102,65 | 103,09 | 0,02% | 741.413,00 |
| 22.09.2025 | 105,07 | 105,29 | 102,32 | 103,07 | -2,15% | 619.218,00 |
| 19.09.2025 | 106,96 | 106,96 | 104,61 | 105,34 | -1,87% | 1.506.074,00 |
| 18.09.2025 | 106,13 | 107,97 | 105,25 | 107,35 | 1,39% | 526.502,00 |
| 17.09.2025 | 105,14 | 108,55 | 105,00 | 105,88 | 0,66% | 704.201,00 |
| 16.09.2025 | 105,44 | 105,51 | 103,58 | 105,19 | -0,11% | 1.040.504,00 |
| 15.09.2025 | 106,61 | 106,75 | 104,46 | 105,31 | -0,30% | 590.295,00 |
| 12.09.2025 | 108,51 | 108,73 | 105,52 | 105,63 | -3,25% | 838.920,00 |
| 11.09.2025 | 108,58 | 111,87 | 108,09 | 109,18 | 0,78% | 1.057.753,00 |
| 10.09.2025 | 109,00 | 109,82 | 107,68 | 108,33 | -2,45% | 693.152,00 |
| 09.09.2025 | 112,48 | 113,10 | 110,21 | 111,05 | -1,51% | 683.838,00 |
| 08.09.2025 | 111,00 | 113,00 | 109,94 | 112,75 | 1,53% | 613.174,00 |
| 05.09.2025 | 110,80 | 112,64 | 110,17 | 111,05 | 0,62% | 388.099,00 |
| 04.09.2025 | 108,28 | 110,64 | 108,16 | 110,37 | 1,78% | 467.007,00 |
| 03.09.2025 | 109,80 | 110,72 | 107,74 | 108,44 | -1,44% | 829.553,00 |
| 02.09.2025 | 108,67 | 110,33 | 108,21 | 110,02 | 0,02% | 610.670,00 |
| 29.08.2025 | 109,38 | 110,37 | 108,96 | 110,00 | 0,34% | 424.988,00 |
| 28.08.2025 | 110,78 | 110,88 | 107,82 | 109,63 | -0,37% | 391.029,00 |
| 27.08.2025 | 109,43 | 110,92 | 108,78 | 110,04 | 0,34% | 555.263,00 |
| 26.08.2025 | 109,39 | 111,00 | 109,20 | 109,67 | 0,04% | 500.859,00 |
| 25.08.2025 | 108,79 | 109,96 | 108,22 | 109,63 | 0,98% | 681.512,00 |
| 22.08.2025 | 103,76 | 108,57 | 103,21 | 108,57 | 5,32% | 543.873,00 |
| 21.08.2025 | 101,78 | 103,64 | 101,78 | 103,09 | 0,04% | 287.124,00 |
| 20.08.2025 | 102,21 | 103,82 | 102,10 | 103,05 | -0,02% | 366.111,00 |
| 19.08.2025 | 103,26 | 104,73 | 102,75 | 103,07 | 0,52% | 346.169,00 |
| 18.08.2025 | 102,01 | 102,83 | 101,66 | 102,54 | 0,12% | 487.567,00 |
| 15.08.2025 | 103,66 | 103,79 | 102,13 | 102,42 | -0,87% | 403.298,00 |
| 14.08.2025 | 100,74 | 103,62 | 100,70 | 103,32 | 0,09% | 536.037,00 |
| 13.08.2025 | 100,49 | 103,43 | 99,86 | 103,23 | 3,23% | 462.449,00 |
| 12.08.2025 | 95,80 | 100,03 | 95,80 | 100,00 | 4,53% | 657.791,00 |
| 11.08.2025 | 96,10 | 97,27 | 95,35 | 95,67 | -0,23% | 615.277,00 |
| 08.08.2025 | 96,00 | 96,79 | 95,27 | 95,89 | -0,14% | 533.143,00 |
| 07.08.2025 | 95,84 | 96,73 | 95,37 | 96,02 | 0,86% | 507.278,00 |
| 06.08.2025 | 95,07 | 96,31 | 94,71 | 95,20 | 0,56% | 506.668,00 |
| 05.08.2025 | 93,69 | 94,78 | 92,93 | 94,67 | 1,87% | 428.278,00 |
| 04.08.2025 | 93,49 | 93,56 | 92,10 | 92,93 | -0,14% | 557.267,00 |
| 01.08.2025 | 93,45 | 93,80 | 91,67 | 93,06 | -1,30% | 531.049,00 |
| 31.07.2025 | 93,90 | 95,07 | 93,35 | 94,29 | 0,03% | 862.546,00 |
| 30.07.2025 | 96,77 | 96,83 | 94,06 | 94,26 | -2,47% | 766.424,00 |
| 29.07.2025 | 99,50 | 99,50 | 96,23 | 96,65 | -2,27% | 837.224,00 |
| 28.07.2025 | 99,10 | 100,15 | 98,50 | 98,89 | -0,50% | 1.061.521,00 |
| 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 |