541,500€
2,44%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 534,00 | 534,00 | 534,00 | 534,00 | 1,02% | 405,00 |
| 15.05.2025 | 528,60 | 528,60 | 528,60 | 528,60 | -2,33% | 2,00 |
| 14.05.2025 | 541,20 | 541,20 | 541,20 | 541,20 | -0,04% | 14,00 |
| 13.05.2025 | 536,80 | 541,40 | 536,80 | 541,40 | 1,50% | 7,00 |
| 12.05.2025 | 530,80 | 533,40 | 530,80 | 533,40 | 5,04% | 12,00 |
| 09.05.2025 | 516,00 | 516,00 | 507,80 | 507,80 | 0,99% | 4,00 |
| 08.05.2025 | 502,80 | 502,80 | 502,80 | 502,80 | 1,05% | 1,00 |
| 07.05.2025 | 504,80 | 504,80 | 496,60 | 497,60 | 0,48% | 14,00 |
| 06.05.2025 | 492,40 | 495,20 | 492,40 | 495,20 | 1,41% | 24,00 |
| 05.05.2025 | 489,40 | 495,80 | 488,30 | 488,30 | -2,69% | 24,00 |
| 02.05.2025 | 487,80 | 501,80 | 487,80 | 501,80 | 7,25% | 24,00 |
| 28.04.2025 | 467,90 | 467,90 | 467,90 | 467,90 | 1,61% | 2,00 |
| 25.04.2025 | 459,20 | 460,50 | 459,20 | 460,50 | 1,86% | 58,00 |
| 24.04.2025 | 450,00 | 452,10 | 441,70 | 452,10 | 1,55% | 24,00 |
| 23.04.2025 | 499,60 | 499,60 | 445,20 | 445,20 | -7,33% | 94,00 |
| 17.04.2025 | 483,80 | 483,80 | 480,40 | 480,40 | -0,35% | 99,00 |
| 16.04.2025 | 490,60 | 490,60 | 482,10 | 482,10 | -1,63% | 16,00 |
| 15.04.2025 | 497,40 | 497,40 | 490,10 | 490,10 | -0,18% | 3,00 |
| 11.04.2025 | 491,00 | 491,00 | 491,00 | 491,00 | 0,00% | 1,00 |
| 10.04.2025 | 514,80 | 514,80 | 490,00 | 491,00 | 6,16% | 144,00 |
| 09.04.2025 | 462,50 | 462,50 | 462,50 | 462,50 | -4,38% | 1,00 |
| 08.04.2025 | 483,70 | 483,70 | 483,70 | 483,70 | 1,83% | 2,00 |
| 07.04.2025 | 466,90 | 475,00 | 453,10 | 475,00 | -1,53% | 207,00 |
| 04.04.2025 | 489,20 | 489,20 | 473,80 | 482,40 | -5,11% | 79,00 |
| 03.04.2025 | 504,20 | 508,40 | 504,20 | 508,40 | -3,53% | 2,00 |
| 02.04.2025 | 519,20 | 527,00 | 519,20 | 527,00 | 3,13% | 6,00 |
| 01.04.2025 | 522,00 | 522,00 | 511,00 | 511,00 | 1,07% | 65,00 |
| 31.03.2025 | 505,60 | 505,60 | 505,60 | 505,60 | -1,06% | 32,00 |
| 28.03.2025 | 528,00 | 528,00 | 511,00 | 511,00 | -3,55% | 11,00 |
| 27.03.2025 | 529,80 | 529,80 | 529,80 | 529,80 | -2,11% | 6,00 |
| 25.03.2025 | 541,20 | 541,20 | 541,20 | 541,20 | 0,74% | 1,00 |
| 24.03.2025 | 530,40 | 537,60 | 530,40 | 537,20 | 4,27% | 30,00 |
| 21.03.2025 | 532,00 | 532,00 | 515,20 | 515,20 | -5,88% | 6,00 |
| 20.03.2025 | 547,40 | 547,40 | 547,40 | 547,40 | 1,00% | 1,00 |
| 19.03.2025 | 542,00 | 542,00 | 542,00 | 542,00 | 0,97% | 2,00 |
| 18.03.2025 | 536,20 | 536,80 | 536,20 | 536,80 | 1,98% | 46,00 |
| 17.03.2025 | 528,00 | 528,40 | 524,20 | 526,40 | 1,74% | 23,00 |
| 14.03.2025 | 518,40 | 518,40 | 517,40 | 517,40 | -1,30% | 32,00 |
| 13.03.2025 | 524,20 | 524,20 | 524,20 | 524,20 | -0,19% | 18,00 |
| 12.03.2025 | 518,20 | 539,60 | 518,20 | 525,20 | 0,15% | 15,00 |
| 11.03.2025 | 548,20 | 548,20 | 524,00 | 524,40 | -6,32% | 28,00 |
| 10.03.2025 | 553,20 | 559,80 | 553,20 | 559,80 | 3,06% | 14,00 |
| 07.03.2025 | 543,00 | 545,20 | 534,60 | 543,20 | 0,78% | 37,00 |
| 06.03.2025 | 539,00 | 539,00 | 539,00 | 539,00 | -0,74% | 28,00 |
| 05.03.2025 | 541,00 | 543,00 | 541,00 | 543,00 | 0,85% | 4,00 |
| 04.03.2025 | 555,00 | 555,00 | 538,40 | 538,40 | -6,98% | 19,00 |
| 03.03.2025 | 578,80 | 578,80 | 578,80 | 578,80 | 2,41% | 1,00 |
| 28.02.2025 | 583,60 | 583,60 | 565,20 | 565,20 | -5,83% | 4,00 |
| 27.02.2025 | 600,20 | 600,20 | 600,20 | 600,20 | 0,20% | 3,00 |
| 26.02.2025 | 595,20 | 599,00 | 594,60 | 599,00 | 3,63% | 97,00 |
| 25.02.2025 | 578,00 | 578,00 | 578,00 | 578,00 | -1,50% | 2,00 |
| 24.02.2025 | 583,00 | 592,60 | 583,00 | 586,80 | -1,01% | 13,00 |
| 21.02.2025 | 618,00 | 618,00 | 592,80 | 592,80 | -2,95% | 61,00 |
| 20.02.2025 | 617,00 | 617,00 | 610,80 | 610,80 | -1,42% | 27,00 |
| 19.02.2025 | 612,80 | 619,80 | 612,80 | 619,60 | 3,40% | 30,00 |
| 18.02.2025 | 591,40 | 599,20 | 591,40 | 599,20 | 0,74% | 13,00 |
| 17.02.2025 | 594,80 | 594,80 | 590,00 | 594,80 | 1,09% | 6,00 |
| 14.02.2025 | 588,40 | 588,40 | 588,40 | 588,40 | 1,41% | 16,00 |
| 12.02.2025 | 575,60 | 580,20 | 575,60 | 580,20 | 1,01% | 28,00 |
| 11.02.2025 | 565,00 | 581,40 | 565,00 | 574,40 | 2,94% | 53,00 |
| 10.02.2025 | 562,60 | 563,40 | 554,40 | 558,00 | 1,53% | 15,00 |
| 07.02.2025 | 567,20 | 567,20 | 549,60 | 549,60 | -3,55% | 8,00 |
| 06.02.2025 | 569,80 | 569,80 | 569,80 | 569,80 | 1,82% | 4,00 |
| 05.02.2025 | 559,60 | 559,60 | 559,60 | 559,60 | 0,83% | 4,00 |
| 04.02.2025 | 558,60 | 570,60 | 555,00 | 555,00 | -2,32% | 6,00 |
| 03.02.2025 | 566,00 | 575,40 | 549,00 | 568,20 | -2,37% | 51,00 |
| 31.01.2025 | 591,00 | 591,00 | 582,00 | 582,00 | 0,34% | 13,00 |
| 30.01.2025 | 586,60 | 586,60 | 578,00 | 580,00 | -0,85% | 35,00 |
| 29.01.2025 | 641,80 | 641,80 | 585,00 | 585,00 | -7,93% | 58,00 |
| 28.01.2025 | 636,60 | 636,60 | 635,40 | 635,40 | 2,48% | 5,00 |
| 27.01.2025 | 632,00 | 632,00 | 620,00 | 620,00 | -3,00% | 49,00 |
| 24.01.2025 | 634,40 | 639,20 | 634,40 | 639,20 | -0,50% | 3,00 |
| 23.01.2025 | 642,40 | 642,40 | 642,40 | 642,40 | 1,20% | 2,00 |
| 22.01.2025 | 637,80 | 638,00 | 631,00 | 634,80 | -0,03% | 27,00 |
| 21.01.2025 | 635,00 | 635,00 | 635,00 | 635,00 | 2,16% | 18,00 |
| 20.01.2025 | 633,00 | 633,00 | 621,60 | 621,60 | 0,03% | 11,00 |
| 16.01.2025 | 608,60 | 630,00 | 608,60 | 621,40 | 0,68% | 12,00 |
| 15.01.2025 | 614,20 | 617,60 | 614,00 | 617,20 | 1,28% | 12,00 |
| 14.01.2025 | 609,40 | 609,40 | 609,40 | 609,40 | 1,40% | 14,00 |
| 13.01.2025 | 600,60 | 601,00 | 600,60 | 601,00 | -1,96% | 7,00 |
| 10.01.2025 | 610,20 | 613,00 | 610,00 | 613,00 | -0,07% | 42,00 |
| 09.01.2025 | 611,40 | 613,40 | 611,40 | 613,40 | 0,99% | 25,00 |
| 08.01.2025 | 588,40 | 607,40 | 588,40 | 607,40 | 2,95% | 4,00 |
| 07.01.2025 | 590,00 | 590,00 | 590,00 | 590,00 | 1,03% | 2,00 |
| 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 |