594,500€
0,42%
Echtzeit-Aktienkurs Lennox International
Bid:
Ask:
Aktienkurse zur Lennox International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 584,00 | 584,00 | 584,00 | 584,00 | -1,35% | 2,00 |
| 02.01.2025 | 592,00 | 592,00 | 592,00 | 592,00 | -0,84% | 2,00 |
| 30.12.2024 | 590,20 | 597,00 | 590,20 | 597,00 | -2,00% | 4,00 |
| 27.12.2024 | 609,20 | 609,20 | 609,20 | 609,20 | 2,11% | 5,00 |
| 23.12.2024 | 609,00 | 609,00 | 596,60 | 596,60 | -0,73% | 14,00 |
| 20.12.2024 | 591,00 | 601,00 | 591,00 | 601,00 | -0,33% | 14,00 |
| 19.12.2024 | 622,80 | 633,40 | 603,00 | 603,00 | -5,01% | 63,00 |
| 18.12.2024 | 634,00 | 634,80 | 634,00 | 634,80 | 0,76% | 7,00 |
| 17.12.2024 | 634,20 | 634,20 | 624,40 | 630,00 | -1,10% | 26,00 |
| 16.12.2024 | 637,00 | 637,40 | 636,80 | 637,00 | -0,22% | 19,00 |
| 13.12.2024 | 629,00 | 638,40 | 629,00 | 638,40 | 2,64% | 6,00 |
| 11.12.2024 | 620,00 | 622,00 | 620,00 | 622,00 | 3,49% | 6,00 |
| 10.12.2024 | 600,80 | 601,00 | 600,80 | 601,00 | -0,50% | 5,00 |
| 09.12.2024 | 630,60 | 630,60 | 603,00 | 604,00 | -2,93% | 105,00 |
| 06.12.2024 | 624,40 | 628,40 | 622,20 | 622,20 | -0,13% | 105,00 |
| 05.12.2024 | 638,00 | 642,00 | 623,00 | 623,00 | -0,61% | 42,00 |
| 03.12.2024 | 639,60 | 639,60 | 626,80 | 626,80 | -1,82% | 437,00 |
| 02.12.2024 | 642,00 | 642,20 | 637,20 | 638,40 | -0,13% | 106,00 |
| 29.11.2024 | 639,20 | 639,20 | 639,20 | 639,20 | 0,95% | 2,00 |
| 28.11.2024 | 633,00 | 633,20 | 630,20 | 633,20 | 1,18% | 26,00 |
| 27.11.2024 | 641,60 | 641,60 | 625,80 | 625,80 | 0,58% | 65,00 |
| 26.11.2024 | 640,00 | 640,00 | 622,20 | 622,20 | -3,26% | 8,00 |
| 25.11.2024 | 640,00 | 643,20 | 632,20 | 643,20 | 2,81% | 41,00 |
| 22.11.2024 | 625,60 | 625,60 | 625,60 | 625,60 | -0,29% | 1,00 |
| 21.11.2024 | 599,80 | 627,40 | 599,80 | 627,40 | 6,99% | 15,00 |
| 19.11.2024 | 584,20 | 586,40 | 584,20 | 586,40 | 0,93% | 12,00 |
| 18.11.2024 | 572,20 | 584,20 | 570,40 | 581,00 | 0,41% | 40,00 |
| 15.11.2024 | 588,20 | 589,40 | 578,60 | 578,60 | -2,69% | 10,00 |
| 14.11.2024 | 579,40 | 594,60 | 579,40 | 594,60 | 0,85% | 23,00 |
| 13.11.2024 | 589,60 | 589,60 | 589,60 | 589,60 | 1,31% | 3,00 |
| 12.11.2024 | 587,80 | 600,40 | 582,00 | 582,00 | -2,58% | 26,00 |
| 11.11.2024 | 596,40 | 602,20 | 596,20 | 597,40 | 0,84% | 54,00 |
| 08.11.2024 | 584,40 | 592,40 | 584,00 | 592,40 | 4,15% | 22,00 |
| 07.11.2024 | 569,80 | 569,80 | 568,80 | 568,80 | 1,72% | 21,00 |
| 06.11.2024 | 589,40 | 589,40 | 557,40 | 559,20 | -1,45% | 120,00 |
| 05.11.2024 | 567,40 | 567,40 | 567,40 | 567,40 | 2,60% | 1,00 |
| 04.11.2024 | 560,60 | 560,60 | 553,00 | 553,00 | -1,74% | 24,00 |
| 01.11.2024 | 562,60 | 562,80 | 562,60 | 562,80 | 1,52% | 11,00 |
| 31.10.2024 | 560,80 | 560,80 | 554,40 | 554,40 | -0,40% | 5,00 |
| 30.10.2024 | 569,60 | 569,60 | 556,60 | 556,60 | -0,75% | 25,00 |
| 29.10.2024 | 572,80 | 572,80 | 560,80 | 560,80 | -1,86% | 30,00 |
| 28.10.2024 | 571,40 | 571,40 | 571,40 | 571,40 | -0,63% | 5,00 |
| 25.10.2024 | 575,00 | 575,00 | 575,00 | 575,00 | 0,70% | 10,00 |
| 24.10.2024 | 558,40 | 575,00 | 558,40 | 571,00 | 1,64% | 101,00 |
| 23.10.2024 | 556,20 | 561,80 | 556,20 | 561,80 | 0,97% | 27,00 |
| 21.10.2024 | 558,00 | 558,00 | 556,40 | 556,40 | -0,29% | 13,00 |
| 17.10.2024 | 558,00 | 558,00 | 558,00 | 558,00 | 1,57% | 15,00 |
| 16.10.2024 | 539,40 | 549,40 | 539,40 | 549,40 | -1,22% | 35,00 |
| 15.10.2024 | 564,80 | 564,80 | 556,20 | 556,20 | -0,04% | 12,00 |
| 14.10.2024 | 557,60 | 557,60 | 556,40 | 556,40 | -0,39% | 30,00 |
| 09.10.2024 | 557,00 | 565,00 | 557,00 | 558,60 | 5,32% | 31,00 |
| 08.10.2024 | 533,40 | 533,40 | 530,40 | 530,40 | -2,96% | 7,00 |
| 07.10.2024 | 547,00 | 547,00 | 546,60 | 546,60 | 1,71% | 11,00 |
| 04.10.2024 | 537,40 | 537,40 | 537,40 | 537,40 | -1,25% | 1,00 |
| 02.10.2024 | 530,60 | 544,20 | 530,60 | 544,20 | 1,57% | 5,00 |
| 01.10.2024 | 549,40 | 549,40 | 535,80 | 535,80 | -0,41% | 4,00 |
| 30.09.2024 | 538,00 | 538,00 | 538,00 | 538,00 | -1,36% | 1,00 |
| 27.09.2024 | 539,20 | 545,40 | 539,20 | 545,40 | -0,69% | 42,00 |
| 26.09.2024 | 557,60 | 557,60 | 549,20 | 549,20 | -0,40% | 113,00 |
| 24.09.2024 | 551,40 | 551,40 | 551,40 | 551,40 | -1,22% | 2,00 |
| 23.09.2024 | 557,20 | 558,20 | 547,00 | 558,20 | 1,05% | 38,00 |
| 19.09.2024 | 552,40 | 552,40 | 552,40 | 552,40 | 0,51% | 1,00 |
| 17.09.2024 | 535,60 | 549,60 | 535,60 | 549,60 | 1,63% | 14,00 |
| 16.09.2024 | 538,80 | 540,80 | 538,80 | 540,80 | 2,54% | 9,00 |
| 13.09.2024 | 527,40 | 527,40 | 527,40 | 527,40 | 3,37% | 5,00 |
| 12.09.2024 | 510,20 | 510,20 | 510,20 | 510,20 | 0,04% | 10,00 |
| 10.09.2024 | 495,40 | 510,00 | 495,40 | 510,00 | 1,03% | 4,00 |
| 09.09.2024 | 510,60 | 511,00 | 504,80 | 504,80 | -0,79% | 60,00 |
| 05.09.2024 | 508,80 | 508,80 | 508,80 | 508,80 | 1,90% | 1,00 |
| 04.09.2024 | 509,00 | 509,00 | 499,30 | 499,30 | -2,48% | 57,00 |
| 03.09.2024 | 526,40 | 526,40 | 512,00 | 512,00 | -5,22% | 21,00 |
| 02.09.2024 | 539,20 | 540,20 | 539,20 | 540,20 | 2,66% | 7,00 |
| 30.08.2024 | 526,40 | 541,40 | 525,00 | 526,20 | 2,89% | 75,00 |
| 27.08.2024 | 511,40 | 511,40 | 511,40 | 511,40 | -2,40% | 2,00 |
| 26.08.2024 | 524,00 | 524,00 | 524,00 | 524,00 | 0,04% | 9,00 |
| 23.08.2024 | 523,80 | 523,80 | 523,80 | 523,80 | -0,87% | 2,00 |
| 20.08.2024 | 528,40 | 528,40 | 528,40 | 528,40 | 3,57% | 13,00 |
| 19.08.2024 | 510,00 | 510,20 | 510,00 | 510,20 | -2,26% | 5,00 |
| 16.08.2024 | 522,00 | 522,00 | 522,00 | 522,00 | -1,88% | 4,00 |
| 15.08.2024 | 532,60 | 533,00 | 530,20 | 532,00 | 0,64% | 20,00 |
| 14.08.2024 | 529,20 | 529,20 | 528,60 | 528,60 | 1,54% | 7,00 |
| 13.08.2024 | 516,00 | 520,60 | 516,00 | 520,60 | 0,74% | 12,00 |
| 12.08.2024 | 519,40 | 519,40 | 516,80 | 516,80 | 0,82% | 17,00 |
| 09.08.2024 | 512,60 | 512,60 | 512,60 | 512,60 | 2,85% | 9,00 |
| 07.08.2024 | 503,00 | 511,60 | 498,40 | 498,40 | -0,68% | 45,00 |
| 06.08.2024 | 494,70 | 501,80 | 494,70 | 501,80 | 3,29% | 35,00 |
| 05.08.2024 | 480,70 | 485,80 | 460,10 | 485,80 | -1,32% | 280,00 |
| 02.08.2024 | 518,00 | 518,00 | 492,30 | 492,30 | -7,98% | 14,00 |
| 01.08.2024 | 535,00 | 537,80 | 535,00 | 535,00 | -1,51% | 95,00 |
| 31.07.2024 | 532,60 | 543,20 | 529,80 | 543,20 | 2,14% | 187,00 |
| 30.07.2024 | 531,80 | 531,80 | 531,80 | 531,80 | 1,72% | 2,00 |
| 26.07.2024 | 522,80 | 522,80 | 522,80 | 522,80 | 3,24% | 30,00 |
| 24.07.2024 | 521,60 | 526,40 | 489,40 | 506,40 | -3,87% | 30,00 |
| 23.07.2024 | 516,00 | 526,80 | 516,00 | 526,80 | 2,89% | 7,00 |
| 22.07.2024 | 512,20 | 513,80 | 512,00 | 512,00 | -0,04% | 16,00 |
| 19.07.2024 | 502,40 | 512,20 | 502,40 | 512,20 | 1,95% | 34,00 |
| 18.07.2024 | 502,40 | 502,40 | 502,40 | 502,40 | -5,21% | 1,00 |
| 17.07.2024 | 530,00 | 530,00 | 530,00 | 530,00 | -0,41% | 3,00 |
| 16.07.2024 | 518,80 | 535,00 | 518,80 | 532,20 | 3,38% | 18,00 |
| 15.07.2024 | 514,80 | 514,80 | 505,00 | 514,80 | 0,39% | 55,00 |