525,270$
-1,08%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 530,25 | 532,38 | 519,40 | 525,25 | -1,08% | 264.877,00 |
| 13.01.2026 | 538,12 | 539,57 | 528,00 | 531,00 | -0,42% | 223.686,00 |
| 12.01.2026 | 530,00 | 538,09 | 528,08 | 533,25 | 0,57% | 233.165,00 |
| 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% | 376.496,00 |
| 07.01.2026 | 515,78 | 524,37 | 503,23 | 504,97 | -2,86% | 520.190,00 |
| 06.01.2026 | 495,60 | 520,42 | 490,78 | 519,85 | 3,17% | 570.898,00 |
| 05.01.2026 | 496,05 | 511,21 | 495,13 | 503,90 | 1,00% | 334.078,00 |
| 02.01.2026 | 487,46 | 499,67 | 484,93 | 498,91 | 2,75% | 284.899,00 |
| 31.12.2025 | 492,53 | 494,42 | 485,42 | 485,58 | -1,70% | 178.257,00 |
| 30.12.2025 | 490,96 | 499,01 | 490,96 | 494,00 | -0,52% | 151.543,00 |
| 29.12.2025 | 499,75 | 499,80 | 493,46 | 496,58 | -0,32% | 137.719,00 |
| 26.12.2025 | 494,77 | 499,53 | 494,65 | 498,16 | 0,19% | 123.750,00 |
| 24.12.2025 | 496,16 | 498,65 | 491,37 | 497,23 | 0,54% | 89.648,00 |
| 23.12.2025 | 490,71 | 497,40 | 490,08 | 494,55 | -0,19% | 227.650,00 |
| 22.12.2025 | 493,11 | 497,35 | 486,81 | 495,48 | -0,29% | 395.480,00 |
| 19.12.2025 | 492,67 | 499,01 | 491,13 | 496,92 | 0,59% | 804.624,00 |
| 18.12.2025 | 494,07 | 508,94 | 491,42 | 494,01 | 1,34% | 344.168,00 |
| 17.12.2025 | 487,33 | 495,00 | 486,48 | 487,47 | -1,01% | 613.290,00 |
| 16.12.2025 | 497,79 | 500,49 | 488,21 | 492,43 | -0,75% | 303.373,00 |
| 15.12.2025 | 509,55 | 509,55 | 493,65 | 496,13 | -1,90% | 363.833,00 |
| 12.12.2025 | 517,00 | 518,71 | 504,47 | 505,76 | -1,77% | 297.118,00 |
| 11.12.2025 | 506,99 | 525,00 | 506,91 | 514,86 | 1,80% | 567.071,00 |
| 10.12.2025 | 504,97 | 511,17 | 499,11 | 505,78 | 1,06% | 502.563,00 |
| 09.12.2025 | 500,33 | 502,71 | 497,54 | 500,49 | -0,58% | 445.376,00 |
| 08.12.2025 | 511,61 | 514,64 | 498,55 | 503,43 | -1,60% | 590.096,00 |
| 05.12.2025 | 505,75 | 512,09 | 503,42 | 511,63 | 1,37% | 370.878,00 |
| 04.12.2025 | 497,00 | 509,70 | 489,58 | 504,73 | 0,94% | 692.250,00 |
| 03.12.2025 | 495,11 | 506,54 | 486,00 | 500,01 | 2,61% | 762.772,00 |
| 02.12.2025 | 491,51 | 492,03 | 481,60 | 487,29 | -0,44% | 488.584,00 |
| 01.12.2025 | 490,73 | 497,74 | 487,92 | 489,46 | -1,89% | 475.835,00 |
| 28.11.2025 | 496,30 | 500,38 | 493,36 | 498,87 | 1,11% | 215.719,00 |
| 26.11.2025 | 481,72 | 499,65 | 481,72 | 493,40 | 1,91% | 591.332,00 |
| 25.11.2025 | 471,23 | 485,85 | 467,36 | 484,16 | 4,08% | 460.556,00 |
| 24.11.2025 | 462,37 | 476,34 | 462,13 | 465,17 | 0,01% | 735.351,00 |
| 21.11.2025 | 449,19 | 470,40 | 445,72 | 465,12 | 4,70% | 654.545,00 |
| 20.11.2025 | 449,92 | 455,48 | 443,19 | 444,26 | -0,49% | 299.275,00 |
| 19.11.2025 | 459,50 | 459,50 | 444,40 | 446,44 | -2,00% | 364.390,00 |
| 18.11.2025 | 457,62 | 461,16 | 452,41 | 455,54 | -0,95% | 330.836,00 |
| 17.11.2025 | 466,89 | 469,79 | 458,22 | 459,89 | -2,46% | 298.285,00 |
| 14.11.2025 | 473,99 | 481,58 | 469,79 | 471,50 | -1,08% | 246.699,00 |
| 13.11.2025 | 477,35 | 488,98 | 475,41 | 476,66 | -0,06% | 477.032,00 |
| 12.11.2025 | 487,42 | 498,78 | 466,88 | 476,95 | -2,14% | 546.503,00 |
| 11.11.2025 | 487,18 | 496,21 | 486,47 | 487,39 | -0,41% | 257.484,00 |
| 10.11.2025 | 491,91 | 495,18 | 481,38 | 489,42 | -0,57% | 291.139,00 |
| 07.11.2025 | 487,60 | 494,06 | 482,01 | 492,22 | 0,25% | 433.231,00 |
| 06.11.2025 | 486,03 | 493,61 | 486,03 | 491,00 | 0,21% | 504.981,00 |
| 05.11.2025 | 488,75 | 495,09 | 481,07 | 489,99 | -0,44% | 466.591,00 |
| 04.11.2025 | 490,82 | 494,21 | 486,09 | 492,16 | -0,35% | 616.007,00 |
| 03.11.2025 | 501,49 | 501,64 | 488,02 | 493,88 | -2,20% | 460.690,00 |
| 31.10.2025 | 495,69 | 505,34 | 491,00 | 505,00 | 1,88% | 396.535,00 |
| 30.10.2025 | 484,29 | 508,74 | 479,40 | 495,69 | 1,62% | 712.303,00 |
| 29.10.2025 | 501,48 | 507,54 | 487,58 | 487,78 | -2,67% | 532.119,00 |
| 28.10.2025 | 502,55 | 510,96 | 496,62 | 501,16 | -0,21% | 417.533,00 |
| 27.10.2025 | 501,08 | 506,75 | 491,39 | 502,22 | 1,21% | 395.966,00 |
| 24.10.2025 | 502,91 | 502,91 | 490,58 | 496,24 | 0,25% | 683.496,00 |
| 23.10.2025 | 492,00 | 504,23 | 490,32 | 494,99 | 0,39% | 588.902,00 |
| 22.10.2025 | 563,00 | 568,98 | 485,47 | 493,07 | -10,19% | 1.938.442,00 |
| 21.10.2025 | 532,81 | 553,67 | 532,30 | 548,99 | 2,66% | 781.615,00 |
| 20.10.2025 | 526,39 | 538,17 | 525,96 | 534,75 | 2,26% | 429.985,00 |
| 17.10.2025 | 520,34 | 525,18 | 516,79 | 522,95 | -0,19% | 374.929,00 |
| 16.10.2025 | 529,23 | 530,94 | 520,71 | 523,94 | -0,58% | 416.411,00 |
| 15.10.2025 | 531,11 | 539,01 | 523,13 | 526,99 | -0,73% | 353.153,00 |
| 14.10.2025 | 518,58 | 532,04 | 517,37 | 530,84 | 1,26% | 363.762,00 |
| 13.10.2025 | 529,41 | 530,20 | 519,08 | 524,25 | -0,05% | 217.586,00 |
| 10.10.2025 | 537,26 | 541,31 | 523,70 | 524,50 | -1,84% | 359.293,00 |
| 09.10.2025 | 553,02 | 553,66 | 533,81 | 534,34 | -3,65% | 442.642,00 |
| 08.10.2025 | 542,08 | 558,26 | 540,28 | 554,58 | 2,32% | 371.312,00 |
| 07.10.2025 | 554,98 | 554,98 | 534,96 | 542,03 | -2,09% | 589.223,00 |
| 06.10.2025 | 559,14 | 559,67 | 545,70 | 553,60 | 0,56% | 419.075,00 |
| 03.10.2025 | 547,44 | 554,54 | 540,04 | 550,51 | 0,71% | 32.512,00 |
| 02.10.2025 | 534,95 | 551,55 | 534,95 | 546,61 | 1,78% | 497.008,00 |
| 01.10.2025 | 524,89 | 537,82 | 524,89 | 537,06 | 1,45% | 566.230,00 |
| 30.09.2025 | 521,26 | 534,90 | 519,35 | 529,36 | 1,67% | 664.769,00 |
| 29.09.2025 | 522,55 | 525,80 | 516,30 | 520,65 | -0,25% | 222.170,00 |
| 26.09.2025 | 518,58 | 524,34 | 518,01 | 521,94 | 1,12% | 242.897,00 |
| 25.09.2025 | 517,54 | 522,44 | 510,23 | 516,18 | -1,20% | 509.159,00 |
| 24.09.2025 | 529,35 | 534,31 | 522,02 | 522,44 | -1,55% | 286.013,00 |
| 23.09.2025 | 534,26 | 538,63 | 526,00 | 530,66 | -0,59% | 302.735,00 |
| 22.09.2025 | 536,75 | 538,58 | 532,46 | 533,83 | -1,08% | 408.123,00 |
| 19.09.2025 | 546,67 | 546,67 | 537,37 | 539,64 | -0,39% | 380.502,00 |
| 18.09.2025 | 545,23 | 549,21 | 538,65 | 541,74 | -0,77% | 531.917,00 |
| 17.09.2025 | 550,62 | 559,73 | 537,72 | 545,93 | -0,81% | 490.134,00 |
| 16.09.2025 | 551,40 | 558,11 | 547,97 | 550,40 | -0,26% | 349.260,00 |
| 15.09.2025 | 547,51 | 559,00 | 541,87 | 551,85 | 1,35% | 356.774,00 |
| 12.09.2025 | 560,65 | 566,28 | 543,26 | 544,48 | -4,02% | 463.683,00 |
| 11.09.2025 | 561,33 | 577,20 | 560,35 | 567,28 | 1,52% | 465.121,00 |
| 10.09.2025 | 558,00 | 568,92 | 540,78 | 558,78 | 0,13% | 521.234,00 |
| 09.09.2025 | 569,74 | 572,55 | 553,20 | 558,08 | -3,86% | 418.294,00 |
| 08.09.2025 | 578,67 | 582,21 | 572,75 | 580,46 | 0,42% | 277.619,00 |
| 05.09.2025 | 566,30 | 580,58 | 565,92 | 578,05 | 2,97% | 437.904,00 |
| 04.09.2025 | 550,17 | 567,16 | 545,42 | 561,37 | 3,00% | 367.895,00 |
| 03.09.2025 | 543,50 | 545,61 | 537,00 | 545,04 | 0,27% | 332.751,00 |
| 02.09.2025 | 551,57 | 554,19 | 541,19 | 543,57 | -2,56% | 281.549,00 |
| 29.08.2025 | 561,32 | 564,41 | 553,13 | 557,86 | -0,29% | 306.388,00 |
| 28.08.2025 | 569,36 | 569,36 | 556,92 | 559,48 | -1,33% | 297.119,00 |
| 27.08.2025 | 566,98 | 571,91 | 562,60 | 567,00 | -0,11% | 523.601,00 |
| 26.08.2025 | 571,48 | 575,26 | 563,64 | 567,63 | -0,51% | 391.155,00 |
| 25.08.2025 | 587,84 | 590,99 | 570,04 | 570,54 | -3,61% | 395.191,00 |
| 22.08.2025 | 572,55 | 597,81 | 570,77 | 591,92 | 3,73% | 435.601,00 |