570,090$
4,72%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 543,65 | 573,63 | 543,41 | 569,94 | 4,69% | 923.000,00 |
| 26.02.2026 | 541,94 | 548,27 | 533,06 | 544,41 | 0,83% | 301.995,00 |
| 25.02.2026 | 558,30 | 558,30 | 532,50 | 539,95 | -3,29% | 584.319,00 |
| 24.02.2026 | 553,92 | 569,83 | 553,92 | 558,32 | 0,63% | 222.704,00 |
| 23.02.2026 | 562,02 | 564,91 | 547,94 | 554,84 | -1,10% | 220.296,00 |
| 20.02.2026 | 552,47 | 572,66 | 549,12 | 561,01 | 1,94% | 366.308,00 |
| 19.02.2026 | 551,11 | 562,62 | 545,56 | 550,32 | -0,64% | 476.338,00 |
| 18.02.2026 | 561,78 | 568,35 | 547,41 | 553,89 | -2,05% | 568.976,00 |
| 17.02.2026 | 569,91 | 574,28 | 555,59 | 565,50 | -0,20% | 600.805,00 |
| 13.02.2026 | 558,37 | 567,18 | 554,08 | 566,65 | 1,45% | 442.804,00 |
| 12.02.2026 | 562,35 | 575,50 | 553,94 | 558,55 | 0,19% | 883.228,00 |
| 11.02.2026 | 546,82 | 557,69 | 545,81 | 557,51 | 1,63% | 630.781,00 |
| 10.02.2026 | 533,04 | 549,37 | 529,96 | 548,56 | 3,64% | 429.975,00 |
| 09.02.2026 | 530,23 | 534,96 | 520,39 | 529,29 | -0,13% | 473.829,00 |
| 06.02.2026 | 524,97 | 534,83 | 524,97 | 529,98 | 2,48% | 463.970,00 |
| 05.02.2026 | 529,41 | 534,51 | 506,79 | 517,15 | -3,25% | 591.437,00 |
| 04.02.2026 | 514,50 | 541,34 | 514,50 | 534,53 | 5,12% | 769.359,00 |
| 03.02.2026 | 492,14 | 513,81 | 491,29 | 508,49 | 2,67% | 444.885,00 |
| 02.02.2026 | 492,11 | 498,02 | 488,15 | 495,29 | 0,04% | 585.699,00 |
| 30.01.2026 | 495,34 | 497,15 | 485,48 | 495,08 | -0,21% | 553.695,00 |
| 29.01.2026 | 489,10 | 498,01 | 480,81 | 496,11 | 1,77% | 735.232,00 |
| 28.01.2026 | 484,32 | 506,84 | 472,00 | 487,49 | -2,27% | 1.184.450,00 |
| 27.01.2026 | 510,81 | 516,15 | 498,32 | 498,80 | -2,66% | 559.535,00 |
| 26.01.2026 | 509,50 | 517,21 | 506,18 | 512,41 | 0,52% | 416.520,00 |
| 23.01.2026 | 508,15 | 511,24 | 501,18 | 509,76 | 0,02% | 506.500,00 |
| 22.01.2026 | 518,03 | 522,27 | 501,16 | 509,68 | -1,31% | 535.476,00 |
| 21.01.2026 | 509,66 | 516,50 | 500,75 | 516,42 | 2,17% | 1.077.522,00 |
| 20.01.2026 | 514,66 | 516,30 | 503,98 | 505,44 | -3,88% | 518.659,00 |
| 16.01.2026 | 524,64 | 531,86 | 521,32 | 525,87 | 0,68% | 479.977,00 |
| 15.01.2026 | 530,32 | 530,32 | 518,66 | 522,33 | -0,56% | 355.568,00 |
| 14.01.2026 | 530,25 | 532,38 | 519,40 | 525,25 | -1,08% | 264.877,00 |
| 13.01.2026 | 535,64 | 539,57 | 528,00 | 531,00 | -0,42% | 223.697,00 |
| 12.01.2026 | 528,43 | 538,09 | 528,08 | 533,25 | 0,57% | 233.376,00 |
| 09.01.2026 | 524,12 | 536,52 | 521,46 | 530,23 | 2,63% | 372.506,00 |
| 08.01.2026 | 506,30 | 523,04 | 502,49 | 516,62 | 2,31% | 377.245,00 |
| 07.01.2026 | 524,37 | 524,37 | 503,23 | 504,97 | -2,86% | 520.326,00 |
| 06.01.2026 | 495,00 | 520,42 | 490,78 | 519,85 | 3,17% | 572.385,00 |
| 05.01.2026 | 499,00 | 511,21 | 495,13 | 503,90 | 1,00% | 334.247,00 |