505,700€
-1,98%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 520,40 | 520,40 | 506,40 | 506,40 | -1,84% | 3,00 |
| 14.08.2025 | 522,80 | 524,20 | 511,30 | 515,90 | -1,70% | - |
| 13.08.2025 | 521,60 | 524,80 | 521,60 | 524,80 | 4,33% | 15,00 |
| 12.08.2025 | 503,00 | 503,00 | 503,00 | 503,00 | 0,08% | 1,00 |
| 11.08.2025 | 496,60 | 502,60 | 496,60 | 502,60 | 0,64% | 4,00 |
| 08.08.2025 | 499,40 | 499,40 | 499,40 | 499,40 | -2,76% | 2,00 |
| 07.08.2025 | 513,60 | 513,60 | 513,60 | 513,60 | 1,22% | 1,00 |
| 06.08.2025 | 516,40 | 516,40 | 507,40 | 507,40 | -1,89% | 4,00 |
| 05.08.2025 | 517,20 | 517,20 | 517,20 | 517,20 | -0,54% | 2,00 |
| 04.08.2025 | 520,00 | 520,00 | 520,00 | 520,00 | -0,38% | 1,00 |
| 01.08.2025 | 532,80 | 532,80 | 515,00 | 522,00 | -2,25% | 32,00 |
| 31.07.2025 | 535,60 | 535,60 | 534,00 | 534,00 | -0,71% | 2,00 |
| 30.07.2025 | 551,20 | 551,20 | 537,80 | 537,80 | -2,68% | 10,00 |
| 29.07.2025 | 562,60 | 562,60 | 552,60 | 552,60 | -0,58% | 6,00 |
| 28.07.2025 | 569,40 | 569,40 | 555,80 | 555,80 | 0,62% | 25,00 |
| 25.07.2025 | 570,00 | 570,00 | 552,40 | 552,40 | -2,71% | 11,00 |
| 24.07.2025 | 564,20 | 567,80 | 564,20 | 567,80 | 0,07% | 17,00 |
| 23.07.2025 | 533,80 | 586,00 | 533,80 | 567,40 | 10,99% | 188,00 |
| 17.07.2025 | 511,20 | 511,20 | 511,20 | 511,20 | -0,16% | 1,00 |
| 16.07.2025 | 515,00 | 515,00 | 512,00 | 512,00 | -1,95% | 5,00 |
| 15.07.2025 | 530,60 | 533,80 | 522,20 | 522,20 | 2,59% | 14,00 |
| 08.07.2025 | 500,00 | 509,00 | 500,00 | 509,00 | 0,59% | 6,00 |
| 07.07.2025 | 512,80 | 512,80 | 506,00 | 506,00 | -1,36% | 3,00 |
| 03.07.2025 | 513,00 | 513,00 | 513,00 | 513,00 | 0,79% | 4,00 |
| 02.07.2025 | 505,80 | 509,00 | 505,80 | 509,00 | 4,47% | 5,00 |
| 01.07.2025 | 489,70 | 494,00 | 487,20 | 487,20 | 1,50% | 4,00 |
| 30.06.2025 | 481,40 | 481,40 | 480,00 | 480,00 | -0,25% | 21,00 |
| 27.06.2025 | 481,20 | 481,20 | 481,20 | 481,20 | -1,25% | 4,00 |
| 26.06.2025 | 487,30 | 487,30 | 487,30 | 487,30 | 0,35% | 3,00 |
| 24.06.2025 | 486,30 | 486,30 | 485,60 | 485,60 | 1,23% | 5,00 |
| 23.06.2025 | 473,60 | 479,70 | 471,60 | 479,70 | 3,50% | 31,00 |
| 17.06.2025 | 463,50 | 463,50 | 463,50 | 463,50 | -0,73% | 1,00 |
| 16.06.2025 | 470,20 | 470,30 | 466,90 | 466,90 | -3,13% | 19,00 |
| 11.06.2025 | 489,00 | 489,00 | 482,00 | 482,00 | -0,80% | 7,00 |
| 10.06.2025 | 483,00 | 485,90 | 483,00 | 485,90 | -0,27% | 19,00 |
| 09.06.2025 | 487,20 | 487,20 | 487,20 | 487,20 | -1,89% | 1,00 |
| 05.06.2025 | 496,60 | 496,60 | 496,60 | 496,60 | 4,13% | 2,00 |
| 03.06.2025 | 476,90 | 476,90 | 476,90 | 476,90 | -0,85% | 1,00 |
| 02.06.2025 | 495,20 | 495,20 | 477,00 | 481,00 | -3,88% | 12,00 |
| 30.05.2025 | 499,10 | 500,40 | 499,10 | 500,40 | -1,77% | 7,00 |
| 28.05.2025 | 513,60 | 513,60 | 509,40 | 509,40 | 1,88% | 7,00 |
| 26.05.2025 | 499,20 | 507,20 | 499,20 | 500,00 | -2,27% | 18,00 |
| 23.05.2025 | 511,60 | 511,60 | 511,60 | 511,60 | 2,46% | 1,00 |
| 22.05.2025 | 507,60 | 507,60 | 498,20 | 499,30 | -2,71% | 12,00 |
| 21.05.2025 | 513,20 | 513,20 | 513,20 | 513,20 | -2,99% | 10,00 |
| 19.05.2025 | 531,00 | 531,00 | 529,00 | 529,00 | -0,94% | 7,00 |
| 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 |