571,470$
4,72%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.05.2024 | 493,47 | 503,55 | 488,06 | 503,42 | 2,36% | 173.750,00 |
| 23.05.2024 | 503,93 | 504,24 | 489,19 | 491,82 | -1,33% | 212.765,00 |
| 22.05.2024 | 490,22 | 499,08 | 490,22 | 498,44 | 1,03% | 277.384,00 |
| 21.05.2024 | 490,76 | 494,26 | 483,81 | 493,35 | 0,49% | 246.728,00 |
| 20.05.2024 | 489,90 | 497,94 | 487,72 | 490,92 | 0,22% | 281.314,00 |
| 17.05.2024 | 493,87 | 494,88 | 484,85 | 489,86 | -0,26% | 241.640,00 |
| 16.05.2024 | 503,11 | 503,11 | 490,85 | 491,16 | -2,42% | 233.367,00 |
| 15.05.2024 | 500,00 | 506,41 | 498,77 | 503,32 | 1,30% | 195.445,00 |
| 14.05.2024 | 486,30 | 496,95 | 486,05 | 496,85 | 2,34% | 244.261,00 |
| 13.05.2024 | 495,64 | 495,90 | 484,33 | 485,48 | -1,83% | 164.038,00 |
| 10.05.2024 | 490,37 | 495,55 | 488,40 | 494,51 | 1,19% | 257.469,00 |
| 09.05.2024 | 480,36 | 488,79 | 478,61 | 488,70 | 1,67% | 187.919,00 |
| 08.05.2024 | 471,46 | 481,21 | 467,65 | 480,66 | 2,01% | 222.039,00 |
| 07.05.2024 | 469,13 | 476,48 | 467,39 | 471,20 | 0,23% | 247.574,00 |
| 06.05.2024 | 463,66 | 471,39 | 463,66 | 470,12 | 2,48% | 185.458,00 |
| 03.05.2024 | 463,29 | 470,44 | 458,49 | 458,73 | 0,65% | 235.006,00 |
| 02.05.2024 | 458,41 | 458,41 | 445,63 | 455,79 | 0,14% | 305.012,00 |
| 01.05.2024 | 463,86 | 465,40 | 451,77 | 455,15 | -1,78% | 599.997,00 |
| 30.04.2024 | 476,47 | 480,98 | 462,79 | 463,42 | -2,91% | 263.416,00 |
| 29.04.2024 | 478,99 | 482,20 | 472,91 | 477,31 | 0,04% | 318.651,00 |
| 26.04.2024 | 478,81 | 484,37 | 476,79 | 477,11 | 0,34% | 272.027,00 |
| 25.04.2024 | 463,56 | 480,84 | 449,87 | 475,50 | 1,64% | 515.381,00 |
| 24.04.2024 | 470,20 | 499,27 | 456,56 | 467,85 | -1,85% | 605.761,00 |
| 23.04.2024 | 461,55 | 479,56 | 459,52 | 476,66 | 3,78% | 547.872,00 |
| 22.04.2024 | 460,22 | 468,08 | 457,39 | 459,29 | 0,47% | 393.974,00 |
| 19.04.2024 | 458,87 | 464,31 | 454,58 | 457,15 | -0,32% | 218.944,00 |
| 18.04.2024 | 462,45 | 467,08 | 458,14 | 458,64 | 0,17% | 228.782,00 |
| 17.04.2024 | 462,26 | 462,88 | 454,85 | 457,85 | -0,68% | 310.175,00 |
| 16.04.2024 | 458,70 | 462,86 | 453,73 | 460,99 | -0,21% | 234.223,00 |
| 15.04.2024 | 478,20 | 481,24 | 460,82 | 461,98 | -1,95% | 159.727,00 |
| 12.04.2024 | 461,46 | 472,14 | 460,42 | 471,16 | 1,33% | 300.035,00 |
| 11.04.2024 | 469,72 | 470,33 | 461,08 | 464,96 | -0,47% | 191.735,00 |
| 10.04.2024 | 468,24 | 473,81 | 460,39 | 467,14 | -3,01% | 241.353,00 |
| 09.04.2024 | 486,07 | 487,10 | 470,73 | 481,63 | -0,65% | 216.925,00 |
| 08.04.2024 | 483,18 | 487,78 | 478,06 | 484,76 | 0,94% | 189.494,00 |
| 05.04.2024 | 467,93 | 483,19 | 467,93 | 480,24 | 3,06% | 240.270,00 |
| 04.04.2024 | 486,56 | 486,56 | 465,04 | 465,99 | -3,18% | 252.466,00 |
| 03.04.2024 | 478,25 | 483,83 | 477,06 | 481,31 | 0,67% | 199.225,00 |
| 02.04.2024 | 481,62 | 481,62 | 472,41 | 478,12 | -1,25% | 212.364,00 |
| 01.04.2024 | 490,87 | 490,87 | 482,73 | 484,16 | -0,94% | 145.756,00 |
| 28.03.2024 | 487,00 | 489,94 | 485,58 | 488,76 | 0,43% | 139.803,00 |
| 27.03.2024 | 486,04 | 487,76 | 480,37 | 486,68 | 0,54% | 150.939,00 |
| 26.03.2024 | 488,87 | 491,58 | 483,92 | 484,08 | -1,01% | 222.131,00 |
| 25.03.2024 | 493,60 | 494,10 | 484,17 | 489,01 | -0,98% | 164.906,00 |
| 22.03.2024 | 497,78 | 498,00 | 490,38 | 493,85 | -1,08% | 218.129,00 |
| 21.03.2024 | 492,96 | 501,72 | 489,22 | 499,26 | 2,15% | 231.265,00 |
| 20.03.2024 | 485,17 | 488,80 | 480,52 | 488,75 | 1,19% | 140.012,00 |
| 19.03.2024 | 468,52 | 483,43 | 468,52 | 482,99 | 2,20% | 168.872,00 |
| 18.03.2024 | 475,08 | 477,78 | 470,96 | 472,61 | 0,11% | 240.304,00 |
| 15.03.2024 | 466,22 | 474,16 | 465,66 | 472,08 | 0,57% | 390.638,00 |
| 14.03.2024 | 471,03 | 478,86 | 462,95 | 469,39 | -0,26% | 267.759,00 |
| 13.03.2024 | 468,82 | 476,13 | 467,30 | 470,62 | 0,29% | 149.275,00 |
| 12.03.2024 | 464,65 | 471,96 | 462,03 | 469,27 | 1,42% | 140.450,00 |
| 11.03.2024 | 468,80 | 468,80 | 457,53 | 462,69 | -1,71% | 238.157,00 |
| 08.03.2024 | 482,00 | 485,33 | 467,28 | 470,74 | -2,21% | 266.608,00 |
| 07.03.2024 | 477,61 | 483,16 | 475,76 | 481,38 | 1,32% | 196.885,00 |
| 06.03.2024 | 477,49 | 479,91 | 472,70 | 475,11 | 0,58% | 247.416,00 |
| 05.03.2024 | 476,79 | 477,33 | 471,11 | 472,38 | -1,18% | 207.338,00 |