125,450$
1,30%
Echtzeit-Aktienkurs Lear Corp.
Bid:
Ask:
Aktienkurse zur Lear Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 123,72 | 125,97 | 123,04 | 125,35 | 1,22% | 4.828.724,00 |
| 30.05.2024 | 122,36 | 124,28 | 121,01 | 123,84 | 1,53% | 916.035,00 |
| 29.05.2024 | 123,11 | 124,46 | 120,40 | 121,97 | -2,38% | 1.002.787,00 |
| 28.05.2024 | 126,03 | 126,58 | 124,29 | 124,95 | -0,60% | 542.701,00 |
| 24.05.2024 | 124,33 | 125,84 | 123,41 | 125,71 | 1,51% | 609.075,00 |
| 23.05.2024 | 127,12 | 127,61 | 122,76 | 123,84 | -2,24% | 797.422,00 |
| 22.05.2024 | 127,00 | 127,97 | 126,15 | 126,68 | -1,18% | 521.541,00 |
| 21.05.2024 | 128,18 | 128,33 | 127,29 | 128,19 | -0,54% | 412.461,00 |
| 20.05.2024 | 130,50 | 130,69 | 128,09 | 128,88 | -1,38% | 339.776,00 |
| 17.05.2024 | 131,18 | 131,18 | 129,53 | 130,68 | -0,39% | 455.495,00 |
| 16.05.2024 | 130,78 | 131,55 | 130,06 | 131,19 | 0,10% | 433.322,00 |
| 15.05.2024 | 132,72 | 133,20 | 130,02 | 131,06 | -0,77% | 784.401,00 |
| 14.05.2024 | 133,20 | 133,56 | 131,90 | 132,08 | 0,28% | 456.034,00 |
| 13.05.2024 | 131,74 | 132,84 | 130,53 | 131,71 | 0,49% | 490.247,00 |
| 10.05.2024 | 132,99 | 133,37 | 129,46 | 131,07 | 1,41% | 628.283,00 |
| 09.05.2024 | 129,46 | 130,11 | 128,83 | 129,25 | 0,05% | 464.870,00 |
| 08.05.2024 | 126,42 | 129,47 | 126,00 | 129,18 | 0,90% | 462.989,00 |
| 07.05.2024 | 127,60 | 129,44 | 127,43 | 128,03 | 0,17% | 677.249,00 |
| 06.05.2024 | 128,63 | 129,61 | 127,01 | 127,81 | 0,52% | 607.437,00 |
| 03.05.2024 | 127,85 | 128,16 | 125,81 | 127,15 | 0,43% | 568.998,00 |
| 02.05.2024 | 126,48 | 127,94 | 125,51 | 126,60 | 1,79% | 778.347,00 |
| 01.05.2024 | 125,03 | 126,56 | 123,86 | 124,37 | -1,19% | 1.719.880,00 |
| 30.04.2024 | 131,81 | 132,62 | 125,62 | 125,87 | -8,28% | 2.140.875,00 |
| 29.04.2024 | 137,58 | 138,69 | 136,57 | 137,23 | 0,56% | 949.491,00 |
| 26.04.2024 | 133,07 | 136,65 | 133,07 | 136,47 | 2,24% | 711.835,00 |
| 25.04.2024 | 134,14 | 134,48 | 131,81 | 133,48 | -1,25% | 736.589,00 |
| 24.04.2024 | 133,17 | 135,57 | 132,99 | 135,17 | 1,23% | 446.223,00 |
| 23.04.2024 | 134,64 | 134,80 | 133,25 | 133,53 | -0,44% | 691.603,00 |
| 22.04.2024 | 134,27 | 135,00 | 132,28 | 134,12 | 0,95% | 500.774,00 |
| 19.04.2024 | 131,17 | 133,04 | 130,79 | 132,86 | 1,30% | 376.653,00 |
| 18.04.2024 | 131,19 | 132,22 | 130,20 | 131,16 | 0,54% | 370.742,00 |
| 17.04.2024 | 132,45 | 132,92 | 130,43 | 130,45 | -1,17% | 430.299,00 |
| 16.04.2024 | 131,35 | 133,25 | 131,04 | 131,99 | -0,26% | 437.147,00 |
| 15.04.2024 | 134,67 | 135,10 | 131,97 | 132,34 | -1,02% | 677.200,00 |
| 12.04.2024 | 135,83 | 136,02 | 133,59 | 133,70 | -2,31% | 429.838,00 |
| 11.04.2024 | 137,25 | 137,98 | 135,71 | 136,86 | 0,01% | 516.615,00 |
| 10.04.2024 | 140,93 | 141,43 | 136,57 | 136,85 | -4,85% | 637.684,00 |
| 09.04.2024 | 142,00 | 144,11 | 141,65 | 143,82 | 1,68% | 418.055,00 |
| 08.04.2024 | 141,67 | 142,90 | 141,14 | 141,44 | 0,54% | 375.503,00 |
| 05.04.2024 | 140,46 | 141,27 | 139,00 | 140,68 | 0,33% | 427.823,00 |
| 04.04.2024 | 144,57 | 144,77 | 139,39 | 140,22 | -2,02% | 624.307,00 |
| 03.04.2024 | 143,73 | 145,05 | 143,00 | 143,11 | -0,80% | 416.143,00 |
| 02.04.2024 | 142,74 | 144,45 | 142,02 | 144,27 | -0,07% | 416.916,00 |
| 01.04.2024 | 144,94 | 145,35 | 143,53 | 144,37 | -0,35% | 321.016,00 |
| 28.03.2024 | 145,09 | 146,19 | 144,73 | 144,88 | 0,02% | 344.837,00 |
| 27.03.2024 | 142,38 | 145,07 | 141,92 | 144,85 | 2,25% | 524.855,00 |
| 26.03.2024 | 144,48 | 144,48 | 139,79 | 141,66 | -1,88% | 701.932,00 |
| 25.03.2024 | 146,02 | 147,11 | 144,00 | 144,38 | -0,91% | 771.433,00 |
| 22.03.2024 | 145,76 | 146,11 | 144,73 | 145,70 | -0,25% | 519.764,00 |
| 21.03.2024 | 144,25 | 146,66 | 144,24 | 146,07 | 1,50% | 545.157,00 |
| 20.03.2024 | 141,72 | 144,17 | 141,47 | 143,91 | 1,50% | 370.184,00 |
| 19.03.2024 | 140,54 | 142,05 | 140,23 | 141,79 | 0,98% | 359.920,00 |
| 18.03.2024 | 140,81 | 141,75 | 139,87 | 140,41 | 0,16% | 426.930,00 |
| 15.03.2024 | 140,51 | 141,99 | 139,88 | 140,18 | 0,06% | 1.475.608,00 |
| 14.03.2024 | 143,02 | 143,80 | 139,58 | 140,09 | -2,45% | 782.085,00 |
| 13.03.2024 | 141,16 | 143,72 | 141,16 | 143,61 | 1,58% | 526.780,00 |
| 12.03.2024 | 141,13 | 142,74 | 140,15 | 141,37 | 0,15% | 650.322,00 |
| 11.03.2024 | 139,91 | 142,47 | 139,91 | 141,16 | 0,61% | 464.826,00 |
| 08.03.2024 | 143,04 | 144,09 | 140,12 | 140,30 | -1,34% | 375.641,00 |
| 07.03.2024 | 139,59 | 142,57 | 139,59 | 142,20 | 1,66% | 765.281,00 |
| 06.03.2024 | 139,90 | 140,11 | 138,99 | 139,88 | 0,45% | 476.601,00 |
| 05.03.2024 | 138,02 | 141,31 | 138,02 | 139,26 | 0,71% | 462.562,00 |
| 04.03.2024 | 136,78 | 139,13 | 136,03 | 138,28 | 1,36% | 450.134,00 |
| 01.03.2024 | 137,36 | 137,62 | 135,51 | 136,42 | -0,68% | 376.224,00 |
| 29.02.2024 | 137,44 | 138,41 | 136,20 | 137,35 | 0,53% | 592.921,00 |
| 28.02.2024 | 134,71 | 136,70 | 134,42 | 136,62 | 0,62% | 430.865,00 |
| 27.02.2024 | 135,68 | 136,72 | 134,63 | 135,78 | 1,09% | 458.629,00 |
| 26.02.2024 | 135,06 | 136,46 | 133,92 | 134,32 | -0,65% | 444.556,00 |
| 23.02.2024 | 135,55 | 136,51 | 134,62 | 135,20 | -0,13% | 369.775,00 |
| 22.02.2024 | 135,22 | 137,64 | 135,09 | 135,37 | 0,13% | 327.829,00 |
| 21.02.2024 | 135,04 | 135,91 | 134,28 | 135,19 | -0,68% | 295.408,00 |
| 20.02.2024 | 136,30 | 136,42 | 134,88 | 136,11 | -0,14% | 419.500,00 |
| 16.02.2024 | 136,96 | 137,66 | 135,57 | 136,30 | -1,04% | 434.111,00 |
| 15.02.2024 | 136,43 | 138,66 | 135,01 | 137,73 | 2,11% | 553.616,00 |
| 14.02.2024 | 134,67 | 135,75 | 133,63 | 134,89 | 1,44% | 537.822,00 |
| 13.02.2024 | 133,90 | 135,19 | 131,69 | 132,98 | -3,26% | 463.784,00 |
| 12.02.2024 | 134,60 | 138,04 | 134,26 | 137,46 | 2,01% | 541.329,00 |
| 09.02.2024 | 132,86 | 135,49 | 132,34 | 134,75 | 1,08% | 620.940,00 |
| 08.02.2024 | 132,10 | 133,61 | 130,00 | 133,31 | 0,73% | 509.476,00 |
| 07.02.2024 | 136,63 | 136,63 | 131,47 | 132,35 | -2,10% | 670.183,00 |
| 06.02.2024 | 128,00 | 136,62 | 128,00 | 135,19 | 0,62% | 1.338.579,00 |
| 05.02.2024 | 134,26 | 135,34 | 133,23 | 134,36 | -0,94% | 655.077,00 |
| 02.02.2024 | 135,30 | 135,73 | 133,38 | 135,63 | -0,59% | 531.610,00 |
| 01.02.2024 | 134,12 | 136,70 | 133,47 | 136,43 | 2,66% | 577.311,00 |
| 31.01.2024 | 134,71 | 136,32 | 132,43 | 132,90 | -1,31% | 516.031,00 |
| 30.01.2024 | 135,40 | 136,23 | 134,63 | 134,66 | -0,25% | 420.803,00 |
| 29.01.2024 | 132,82 | 135,02 | 132,55 | 135,00 | 0,99% | 472.809,00 |
| 26.01.2024 | 133,91 | 135,50 | 133,27 | 133,67 | 1,01% | 525.171,00 |
| 25.01.2024 | 131,14 | 132,95 | 130,12 | 132,33 | 1,49% | 598.510,00 |
| 24.01.2024 | 131,33 | 132,12 | 129,52 | 130,39 | -0,40% | 384.821,00 |
| 23.01.2024 | 132,74 | 132,98 | 130,13 | 130,91 | 0,11% | 761.838,00 |
| 22.01.2024 | 130,86 | 133,39 | 128,94 | 130,76 | 0,42% | 1.555.476,00 |
| 19.01.2024 | 130,50 | 131,32 | 129,73 | 130,21 | -0,47% | 697.443,00 |
| 18.01.2024 | 132,62 | 132,89 | 129,42 | 130,82 | -0,49% | 386.640,00 |
| 17.01.2024 | 131,57 | 131,95 | 130,45 | 131,47 | -1,59% | 456.969,00 |
| 16.01.2024 | 130,00 | 133,65 | 130,00 | 133,60 | 1,71% | 429.166,00 |
| 12.01.2024 | 135,19 | 135,19 | 130,88 | 131,35 | -2,11% | 396.775,00 |
| 11.01.2024 | 134,36 | 134,99 | 133,24 | 134,18 | -0,43% | 291.521,00 |
| 10.01.2024 | 135,22 | 135,26 | 133,08 | 134,76 | -0,29% | 254.687,00 |
| 09.01.2024 | 136,09 | 137,70 | 134,51 | 135,15 | -1,54% | 300.014,00 |