551,600$
0,18%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 556,59 | 556,81 | 542,84 | 552,35 | 0,32% | 387.502,00 |
| 05.06.2025 | 562,45 | 562,45 | 546,83 | 550,61 | -1,94% | 388.305,00 |
| 04.06.2025 | 563,83 | 565,37 | 558,18 | 561,51 | 0,14% | 262.646,00 |
| 03.06.2025 | 552,74 | 561,46 | 550,65 | 560,74 | 1,62% | 268.609,00 |
| 02.06.2025 | 560,15 | 560,15 | 544,07 | 551,78 | -2,24% | 413.139,00 |
| 30.05.2025 | 569,07 | 569,08 | 562,17 | 564,45 | -0,89% | 901.766,00 |
| 29.05.2025 | 576,17 | 576,17 | 565,41 | 569,50 | 0,22% | 360.939,00 |
| 28.05.2025 | 581,10 | 582,25 | 568,00 | 568,24 | -1,90% | 365.802,00 |
| 27.05.2025 | 573,53 | 582,00 | 567,09 | 579,22 | 2,13% | 468.165,00 |
| 23.05.2025 | 567,12 | 572,58 | 566,22 | 567,16 | -1,29% | 288.390,00 |
| 22.05.2025 | 562,70 | 579,07 | 561,35 | 574,60 | 0,82% | 437.775,00 |
| 21.05.2025 | 589,50 | 595,45 | 569,23 | 569,95 | -4,54% | 599.870,00 |
| 20.05.2025 | 603,67 | 604,75 | 595,73 | 597,05 | -1,23% | 213.942,00 |
| 19.05.2025 | 596,82 | 606,07 | 594,35 | 604,47 | -0,21% | 201.202,00 |
| 16.05.2025 | 599,28 | 605,77 | 592,77 | 605,77 | 1,94% | 272.165,00 |
| 15.05.2025 | 588,19 | 594,68 | 587,35 | 594,22 | 0,48% | 175.514,00 |
| 14.05.2025 | 600,81 | 602,16 | 587,91 | 591,37 | -1,82% | 339.988,00 |
| 13.05.2025 | 596,79 | 605,92 | 595,00 | 602,34 | 1,11% | 259.163,00 |
| 12.05.2025 | 592,33 | 597,22 | 585,88 | 595,73 | 3,84% | 352.818,00 |
| 09.05.2025 | 578,94 | 583,12 | 569,46 | 573,70 | -0,46% | 274.873,00 |
| 08.05.2025 | 573,00 | 584,35 | 571,67 | 576,38 | 1,48% | 248.373,00 |
| 07.05.2025 | 570,44 | 571,21 | 562,16 | 567,97 | 0,23% | 329.131,00 |
| 06.05.2025 | 558,49 | 569,57 | 552,80 | 566,68 | 0,67% | 409.559,00 |
| 05.05.2025 | 556,85 | 567,29 | 555,94 | 562,92 | 0,25% | 366.760,00 |
| 02.05.2025 | 563,81 | 570,29 | 559,90 | 561,51 | 0,81% | 447.712,00 |
| 01.05.2025 | 551,45 | 569,20 | 549,90 | 557,02 | 1,88% | 469.721,00 |
| 30.04.2025 | 528,03 | 547,49 | 527,64 | 546,75 | 2,21% | 518.315,00 |
| 29.04.2025 | 528,27 | 536,56 | 525,58 | 534,91 | 0,70% | 277.125,00 |
| 28.04.2025 | 532,83 | 536,75 | 525,93 | 531,17 | 0,73% | 393.321,00 |
| 25.04.2025 | 523,93 | 529,63 | 519,70 | 527,31 | 0,62% | 413.212,00 |
| 24.04.2025 | 519,99 | 526,57 | 504,42 | 524,05 | 3,01% | 638.615,00 |
| 23.04.2025 | 501,38 | 542,00 | 501,38 | 508,76 | -8,98% | 1.365.963,00 |
| 22.04.2025 | 549,37 | 563,25 | 548,82 | 558,93 | 3,31% | 581.931,00 |
| 21.04.2025 | 549,26 | 555,45 | 534,36 | 541,02 | -2,72% | 460.908,00 |
| 17.04.2025 | 551,23 | 560,49 | 548,04 | 556,15 | 1,51% | 293.376,00 |
| 16.04.2025 | 551,59 | 557,94 | 540,89 | 547,86 | -1,68% | 293.073,00 |
| 15.04.2025 | 561,02 | 566,92 | 552,94 | 557,20 | -0,26% | 254.692,00 |
| 14.04.2025 | 561,25 | 565,09 | 553,42 | 558,64 | 0,76% | 275.296,00 |
| 11.04.2025 | 546,13 | 557,26 | 537,72 | 554,42 | 0,75% | 326.142,00 |
| 10.04.2025 | 548,21 | 558,43 | 530,40 | 550,29 | -1,94% | 390.778,00 |
| 09.04.2025 | 508,83 | 564,62 | 500,10 | 561,17 | 9,92% | 655.355,00 |
| 08.04.2025 | 529,39 | 538,76 | 501,20 | 510,52 | -2,62% | 524.130,00 |
| 07.04.2025 | 513,50 | 553,41 | 501,37 | 524,25 | -1,33% | 558.330,00 |
| 04.04.2025 | 528,00 | 555,87 | 520,79 | 531,30 | -2,84% | 793.368,00 |
| 03.04.2025 | 550,26 | 565,22 | 541,13 | 546,82 | -4,82% | 662.841,00 |
| 02.04.2025 | 558,04 | 579,70 | 555,00 | 574,53 | 1,72% | 329.893,00 |
| 01.04.2025 | 560,85 | 566,37 | 552,11 | 564,83 | 0,71% | 336.760,00 |
| 31.03.2025 | 548,96 | 566,70 | 537,74 | 560,83 | 1,41% | 429.108,00 |
| 28.03.2025 | 574,40 | 574,40 | 550,95 | 553,05 | -4,20% | 369.253,00 |
| 27.03.2025 | 577,45 | 583,32 | 568,04 | 577,32 | -0,27% | 430.570,00 |
| 26.03.2025 | 592,80 | 603,04 | 576,72 | 578,88 | -1,54% | 386.281,00 |
| 25.03.2025 | 585,17 | 588,79 | 581,93 | 587,91 | 0,28% | 260.758,00 |
| 24.03.2025 | 576,00 | 588,12 | 575,00 | 586,25 | 2,93% | 474.207,00 |
| 21.03.2025 | 568,61 | 571,61 | 562,74 | 569,55 | -1,59% | 741.298,00 |
| 20.03.2025 | 585,69 | 590,04 | 577,79 | 578,77 | -2,14% | 647.192,00 |
| 19.03.2025 | 581,51 | 595,54 | 578,68 | 591,43 | 1,73% | 256.513,00 |
| 18.03.2025 | 581,16 | 585,45 | 575,88 | 581,37 | -1,32% | 324.085,00 |
| 17.03.2025 | 573,01 | 593,05 | 568,95 | 589,16 | 2,48% | 335.956,00 |
| 14.03.2025 | 564,40 | 577,11 | 562,37 | 574,92 | 2,94% | 344.752,00 |
| 13.03.2025 | 564,53 | 566,96 | 551,20 | 558,51 | -1,95% | 352.529,00 |
| 12.03.2025 | 580,24 | 580,24 | 562,51 | 569,64 | 0,61% | 501.124,00 |
| 11.03.2025 | 598,49 | 605,28 | 564,35 | 566,17 | -6,36% | 862.948,00 |
| 10.03.2025 | 600,00 | 624,99 | 596,76 | 604,62 | -0,33% | 614.650,00 |
| 07.03.2025 | 579,96 | 611,28 | 579,20 | 606,61 | 3,89% | 547.855,00 |
| 06.03.2025 | 580,32 | 589,54 | 574,59 | 583,90 | -0,71% | 451.701,00 |
| 05.03.2025 | 573,91 | 597,26 | 573,91 | 588,07 | 2,64% | 459.358,00 |
| 04.03.2025 | 576,24 | 584,10 | 564,15 | 572,97 | -2,39% | 542.630,00 |
| 03.03.2025 | 602,28 | 604,80 | 581,23 | 586,98 | -2,34% | 424.512,00 |
| 28.02.2025 | 602,96 | 602,96 | 588,87 | 601,05 | -0,20% | 581.868,00 |
| 27.02.2025 | 619,90 | 620,76 | 602,02 | 602,25 | -3,33% | 283.431,00 |
| 26.02.2025 | 634,48 | 640,53 | 621,42 | 622,97 | 0,68% | 418.145,00 |
| 25.02.2025 | 612,12 | 628,00 | 606,47 | 618,76 | 1,49% | 377.478,00 |
| 24.02.2025 | 612,65 | 623,46 | 602,13 | 609,70 | -0,69% | 326.969,00 |
| 21.02.2025 | 644,20 | 644,20 | 608,63 | 613,96 | -4,28% | 380.004,00 |
| 20.02.2025 | 649,55 | 654,02 | 636,96 | 641,38 | -1,50% | 345.431,00 |
| 19.02.2025 | 633,39 | 651,72 | 632,98 | 651,16 | 2,38% | 442.273,00 |
| 18.02.2025 | 623,88 | 638,21 | 620,95 | 636,03 | 2,22% | 412.639,00 |
| 14.02.2025 | 620,00 | 623,34 | 612,61 | 622,20 | 0,36% | 369.975,00 |
| 13.02.2025 | 614,54 | 623,34 | 609,16 | 619,95 | 1,84% | 451.849,00 |
| 12.02.2025 | 588,40 | 609,21 | 582,71 | 608,72 | 1,06% | 501.703,00 |
| 11.02.2025 | 585,44 | 603,46 | 582,46 | 602,35 | 3,30% | 412.505,00 |
| 10.02.2025 | 576,84 | 585,48 | 571,38 | 583,13 | 1,39% | 249.299,00 |
| 07.02.2025 | 587,06 | 587,08 | 570,12 | 575,14 | -1,75% | 236.223,00 |
| 06.02.2025 | 585,21 | 589,82 | 580,24 | 585,38 | 0,06% | 242.986,00 |
| 05.02.2025 | 584,58 | 587,80 | 576,42 | 585,03 | 1,15% | 357.720,00 |
| 04.02.2025 | 586,65 | 590,45 | 576,94 | 578,37 | -0,78% | 305.675,00 |
| 03.02.2025 | 572,03 | 588,78 | 563,78 | 582,93 | -1,60% | 587.723,00 |
| 31.01.2025 | 602,99 | 609,70 | 590,67 | 592,42 | -2,33% | 384.486,00 |
| 30.01.2025 | 600,97 | 615,38 | 598,05 | 606,54 | 0,37% | 582.105,00 |
| 29.01.2025 | 627,78 | 642,50 | 603,51 | 604,33 | -8,79% | 954.439,00 |
| 28.01.2025 | 654,21 | 664,94 | 643,46 | 662,59 | 1,01% | 767.064,00 |
| 27.01.2025 | 650,00 | 662,46 | 638,63 | 655,99 | -1,00% | 596.467,00 |
| 24.01.2025 | 666,83 | 670,00 | 661,07 | 662,63 | -0,64% | 266.627,00 |
| 23.01.2025 | 662,00 | 667,89 | 657,29 | 666,93 | 0,55% | 201.592,00 |
| 22.01.2025 | 667,01 | 670,46 | 659,59 | 663,31 | -0,04% | 317.646,00 |
| 21.01.2025 | 651,24 | 666,90 | 650,65 | 663,59 | 2,49% | 229.037,00 |
| 17.01.2025 | 648,68 | 655,04 | 644,82 | 647,46 | 0,72% | 233.176,00 |
| 16.01.2025 | 637,45 | 646,34 | 633,33 | 642,86 | 1,92% | 285.481,00 |
| 15.01.2025 | 646,35 | 646,35 | 630,16 | 630,76 | 0,49% | 389.286,00 |
| 14.01.2025 | 622,64 | 631,98 | 622,49 | 627,71 | 1,49% | 229.041,00 |