603,970$
0,57%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 604,92 | 606,33 | 599,08 | 603,55 | 0,50% | 183.451,00 |
| 16.10.2024 | 595,50 | 602,14 | 594,41 | 600,54 | 0,91% | 199.908,00 |
| 15.10.2024 | 600,57 | 602,68 | 592,78 | 595,10 | -1,90% | 281.496,00 |
| 14.10.2024 | 606,08 | 609,58 | 603,78 | 606,64 | 0,43% | 135.796,00 |
| 11.10.2024 | 596,47 | 607,21 | 596,47 | 604,04 | 1,36% | 193.716,00 |
| 10.10.2024 | 607,82 | 607,82 | 593,28 | 595,91 | -3,07% | 276.948,00 |
| 09.10.2024 | 612,72 | 617,22 | 608,41 | 614,80 | 1,13% | 161.585,00 |
| 08.10.2024 | 600,80 | 610,30 | 596,90 | 607,92 | 2,35% | 200.869,00 |
| 07.10.2024 | 586,99 | 594,57 | 583,30 | 593,94 | -0,02% | 223.523,00 |
| 04.10.2024 | 594,84 | 594,84 | 583,57 | 594,05 | 0,80% | 257.059,00 |
| 03.10.2024 | 590,50 | 594,56 | 585,37 | 589,36 | -0,46% | 297.043,00 |
| 02.10.2024 | 591,13 | 598,40 | 589,36 | 592,09 | -0,76% | 269.613,00 |
| 01.10.2024 | 603,06 | 603,28 | 591,21 | 596,63 | -1,27% | 296.860,00 |
| 30.09.2024 | 602,63 | 605,98 | 594,65 | 604,29 | -0,10% | 238.936,00 |
| 27.09.2024 | 609,04 | 614,74 | 602,25 | 604,87 | -1,77% | 233.854,00 |
| 26.09.2024 | 622,39 | 622,62 | 614,29 | 615,79 | -0,48% | 138.877,00 |
| 25.09.2024 | 622,39 | 622,39 | 615,17 | 618,78 | -0,33% | 132.404,00 |
| 24.09.2024 | 619,71 | 620,86 | 612,80 | 620,83 | 0,49% | 226.585,00 |
| 23.09.2024 | 615,86 | 620,88 | 613,06 | 617,78 | 0,86% | 173.884,00 |
| 20.09.2024 | 612,99 | 619,10 | 610,42 | 612,54 | -0,64% | 443.098,00 |
| 19.09.2024 | 622,20 | 627,09 | 609,58 | 616,47 | 2,33% | 207.761,00 |
| 18.09.2024 | 612,37 | 619,28 | 602,41 | 602,41 | -1,01% | 217.624,00 |
| 17.09.2024 | 605,80 | 615,29 | 602,58 | 608,58 | 0,84% | 168.385,00 |
| 16.09.2024 | 592,95 | 606,16 | 589,59 | 603,50 | 2,08% | 287.660,00 |
| 13.09.2024 | 587,01 | 591,28 | 579,92 | 591,23 | 2,49% | 278.080,00 |
| 12.09.2024 | 569,11 | 577,53 | 564,11 | 576,87 | 1,71% | 148.228,00 |
| 11.09.2024 | 558,00 | 568,24 | 544,68 | 567,17 | 1,61% | 181.989,00 |
| 10.09.2024 | 560,26 | 562,36 | 554,44 | 558,17 | 0,56% | 194.558,00 |
| 09.09.2024 | 559,21 | 562,38 | 549,23 | 555,07 | 0,09% | 261.427,00 |
| 06.09.2024 | 559,75 | 567,11 | 549,17 | 554,59 | -0,29% | 220.178,00 |
| 05.09.2024 | 553,94 | 556,83 | 542,08 | 556,21 | 0,07% | 346.496,00 |
| 04.09.2024 | 558,83 | 560,03 | 553,00 | 555,81 | -1,09% | 191.259,00 |
| 03.09.2024 | 589,02 | 589,89 | 557,24 | 561,95 | -4,78% | 234.487,00 |
| 30.08.2024 | 579,81 | 591,29 | 576,97 | 590,19 | 2,66% | 262.066,00 |
| 29.08.2024 | 578,70 | 586,25 | 570,15 | 574,88 | -0,12% | 141.585,00 |
| 28.08.2024 | 578,07 | 584,89 | 573,89 | 575,56 | -0,45% | 188.590,00 |
| 27.08.2024 | 571,22 | 584,47 | 567,21 | 578,16 | -0,10% | 126.663,00 |
| 26.08.2024 | 586,64 | 589,76 | 578,50 | 578,75 | -0,92% | 152.885,00 |
| 23.08.2024 | 579,07 | 590,00 | 574,42 | 584,10 | 1,77% | 195.162,00 |
| 22.08.2024 | 582,30 | 582,30 | 568,54 | 573,94 | -1,23% | 192.534,00 |
| 21.08.2024 | 578,00 | 583,66 | 573,86 | 581,08 | 1,43% | 181.230,00 |
| 20.08.2024 | 577,59 | 579,89 | 571,93 | 572,86 | -0,91% | 161.895,00 |
| 19.08.2024 | 570,86 | 583,04 | 569,86 | 578,14 | 1,55% | 237.439,00 |
| 16.08.2024 | 583,54 | 586,32 | 568,22 | 569,29 | -2,69% | 259.635,00 |
| 15.08.2024 | 587,34 | 593,86 | 577,70 | 585,00 | 1,37% | 249.344,00 |
| 14.08.2024 | 576,26 | 581,07 | 572,21 | 577,10 | 0,63% | 198.951,00 |
| 13.08.2024 | 564,99 | 574,33 | 562,34 | 573,49 | 2,56% | 148.744,00 |
| 12.08.2024 | 562,31 | 567,07 | 554,51 | 559,20 | -0,63% | 125.238,00 |
| 09.08.2024 | 557,24 | 565,93 | 553,15 | 562,73 | 0,95% | 150.120,00 |
| 08.08.2024 | 550,00 | 560,89 | 544,96 | 557,44 | 2,61% | 220.151,00 |
| 07.08.2024 | 553,51 | 561,73 | 542,18 | 543,25 | -0,23% | 249.887,00 |
| 06.08.2024 | 536,11 | 555,01 | 530,98 | 544,48 | 1,75% | 170.449,00 |
| 05.08.2024 | 515,00 | 540,59 | 504,41 | 535,10 | -0,53% | 321.447,00 |
| 02.08.2024 | 549,11 | 549,11 | 528,64 | 537,96 | -4,76% | 274.580,00 |
| 01.08.2024 | 584,36 | 589,40 | 556,19 | 564,86 | -3,19% | 267.908,00 |
| 31.07.2024 | 586,25 | 594,65 | 578,48 | 583,50 | 1,65% | 364.706,00 |
| 30.07.2024 | 574,21 | 578,70 | 568,44 | 574,03 | 0,78% | 266.268,00 |
| 29.07.2024 | 574,73 | 574,89 | 562,72 | 569,60 | -0,56% | 211.626,00 |
| 26.07.2024 | 555,66 | 576,99 | 555,53 | 572,80 | 4,96% | 476.932,00 |
| 25.07.2024 | 543,26 | 554,85 | 534,92 | 545,73 | 0,85% | 350.117,00 |
| 24.07.2024 | 535,01 | 559,63 | 532,00 | 541,15 | -4,93% | 814.338,00 |
| 23.07.2024 | 558,36 | 570,80 | 558,36 | 569,21 | 1,54% | 323.116,00 |
| 22.07.2024 | 561,58 | 565,33 | 551,47 | 560,56 | 0,86% | 198.771,00 |
| 19.07.2024 | 553,59 | 559,72 | 547,84 | 555,76 | 0,97% | 344.746,00 |
| 18.07.2024 | 551,07 | 564,46 | 543,03 | 550,40 | -0,20% | 423.502,00 |
| 17.07.2024 | 571,81 | 575,15 | 551,45 | 551,48 | -4,64% | 369.699,00 |
| 16.07.2024 | 570,14 | 583,42 | 566,54 | 578,30 | 2,46% | 257.185,00 |
| 15.07.2024 | 562,20 | 572,49 | 560,63 | 564,44 | 1,30% | 307.018,00 |
| 12.07.2024 | 565,01 | 572,21 | 556,49 | 557,19 | -0,06% | 277.512,00 |
| 11.07.2024 | 552,66 | 564,21 | 550,02 | 557,51 | 2,36% | 318.422,00 |
| 10.07.2024 | 538,72 | 547,51 | 526,28 | 544,66 | 1,69% | 319.150,00 |
| 09.07.2024 | 541,79 | 544,02 | 535,25 | 535,61 | -1,39% | 225.963,00 |
| 08.07.2024 | 547,98 | 553,01 | 542,90 | 543,18 | -0,25% | 173.049,00 |
| 05.07.2024 | 547,17 | 547,34 | 537,15 | 544,55 | -0,46% | 174.757,00 |
| 03.07.2024 | 537,83 | 547,74 | 535,37 | 547,06 | 2,06% | 168.585,00 |
| 02.07.2024 | 523,78 | 538,17 | 523,78 | 536,00 | 2,34% | 285.021,00 |
| 01.07.2024 | 538,29 | 539,96 | 520,53 | 523,72 | -2,10% | 281.996,00 |
| 28.06.2024 | 543,17 | 553,48 | 532,83 | 534,98 | -1,42% | 1.251.960,00 |
| 27.06.2024 | 539,28 | 543,86 | 535,15 | 542,69 | 1,58% | 238.153,00 |
| 26.06.2024 | 530,08 | 534,94 | 527,69 | 534,27 | -0,49% | 212.428,00 |
| 25.06.2024 | 548,40 | 549,07 | 528,07 | 536,92 | -1,90% | 309.043,00 |
| 24.06.2024 | 543,88 | 550,64 | 540,65 | 547,32 | 0,80% | 242.948,00 |
| 21.06.2024 | 543,55 | 543,55 | 520,08 | 543,00 | -0,10% | 436.557,00 |
| 20.06.2024 | 550,00 | 551,06 | 541,00 | 543,55 | -1,25% | 322.767,00 |
| 18.06.2024 | 539,54 | 551,28 | 538,06 | 550,42 | 1,66% | 375.572,00 |
| 17.06.2024 | 530,96 | 543,26 | 529,93 | 541,42 | 1,39% | 270.499,00 |
| 14.06.2024 | 533,37 | 535,99 | 521,84 | 534,00 | -1,11% | 491.492,00 |
| 13.06.2024 | 532,98 | 541,27 | 524,63 | 540,00 | 1,28% | 304.510,00 |
| 12.06.2024 | 516,15 | 537,18 | 514,90 | 533,16 | 5,50% | 456.673,00 |
| 11.06.2024 | 505,13 | 506,84 | 500,92 | 505,35 | -0,32% | 210.734,00 |
| 10.06.2024 | 493,80 | 508,98 | 493,80 | 506,96 | 2,00% | 326.708,00 |
| 07.06.2024 | 489,64 | 498,81 | 487,52 | 497,03 | 1,11% | 258.911,00 |
| 06.06.2024 | 498,39 | 500,67 | 488,17 | 491,55 | -1,61% | 164.152,00 |
| 05.06.2024 | 489,04 | 501,00 | 489,04 | 499,59 | 2,55% | 172.186,00 |
| 04.06.2024 | 494,80 | 497,93 | 484,54 | 487,19 | -1,84% | 255.572,00 |
| 03.06.2024 | 504,56 | 511,14 | 483,42 | 496,31 | -1,25% | 277.342,00 |
| 31.05.2024 | 497,71 | 503,65 | 485,62 | 502,60 | 1,73% | 941.248,00 |
| 30.05.2024 | 487,59 | 495,92 | 485,81 | 494,06 | 1,49% | 192.704,00 |
| 29.05.2024 | 497,73 | 498,48 | 483,98 | 486,81 | -3,21% | 320.279,00 |
| 28.05.2024 | 504,35 | 513,78 | 499,21 | 502,93 | -0,10% | 315.437,00 |