Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 278,52 | 283,80 | 0,00 | 279,16 | -1,03% | - |
| 25.02.2021 | 285,36 | 289,29 | 281,21 | 282,05 | -2,97% | - |
| 24.02.2021 | 286,25 | 292,08 | 284,85 | 290,69 | 0,68% | - |
| 23.02.2021 | 284,43 | 290,79 | 282,51 | 288,72 | -0,22% | - |
| 22.02.2021 | 287,89 | 291,54 | 286,39 | 289,35 | -1,65% | - |
| 19.02.2021 | 293,32 | 295,66 | 290,92 | 294,21 | 1,36% | - |
| 18.02.2021 | 290,16 | 293,69 | 0,00 | 290,27 | -1,18% | - |
| 17.02.2021 | 293,16 | 297,11 | 290,30 | 293,75 | 0,99% | - |
| 16.02.2021 | 292,39 | 293,19 | 289,61 | 290,88 | -0,53% | - |
| 12.02.2021 | 292,91 | 294,58 | 289,39 | 292,42 | 0,04% | - |
| 11.02.2021 | 288,42 | 293,05 | 286,80 | 292,30 | 1,93% | - |
| 10.02.2021 | 287,05 | 288,38 | 283,14 | 286,76 | 0,61% | - |
| 09.02.2021 | 281,93 | 286,60 | 280,34 | 285,02 | 0,56% | - |
| 08.02.2021 | 279,44 | 284,85 | 278,70 | 283,42 | 3,32% | - |
| 05.02.2021 | 276,67 | 278,72 | 273,35 | 274,32 | 0,62% | - |
| 04.02.2021 | 272,63 | 272,64 | 272,62 | 272,63 | 0,47% | - |
| 03.02.2021 | 273,73 | 275,18 | 269,80 | 271,36 | -1,99% | - |
| 02.02.2021 | 277,90 | 280,96 | 270,89 | 276,86 | -1,96% | - |
| 01.02.2021 | 278,49 | 284,36 | 275,76 | 282,39 | 2,52% | - |
| 29.01.2021 | 279,66 | 281,40 | 273,74 | 275,46 | -3,42% | - |
| 28.01.2021 | 285,84 | 285,96 | 285,17 | 285,23 | -2,72% | - |
| 27.01.2021 | 288,86 | 294,18 | 285,00 | 293,20 | 0,76% | - |
| 26.01.2021 | 288,98 | 292,32 | 287,17 | 291,00 | 0,19% | - |
| 25.01.2021 | 290,12 | 292,14 | 286,68 | 290,45 | -1,04% | - |
| 22.01.2021 | 288,13 | 294,32 | 288,07 | 293,50 | -0,03% | - |
| 21.01.2021 | 290,27 | 298,13 | 288,13 | 293,57 | 1,38% | - |
| 20.01.2021 | 289,58 | 289,58 | 289,58 | 289,58 | 2,73% | - |
| 19.01.2021 | 287,01 | 288,50 | 280,98 | 281,89 | 0,40% | - |
| 15.01.2021 | 280,87 | 283,33 | 278,72 | 280,78 | -1,11% | - |
| 14.01.2021 | 283,07 | 287,75 | 282,81 | 283,95 | 0,81% | - |
| 13.01.2021 | 284,39 | 286,11 | 280,63 | 281,67 | -0,58% | - |
| 12.01.2021 | 274,13 | 283,68 | 274,13 | 283,32 | 3,17% | - |
| 11.01.2021 | 276,26 | 278,19 | 273,55 | 274,60 | 0,52% | - |
| 08.01.2021 | 274,79 | 275,77 | 270,89 | 273,19 | -1,66% | - |
| 07.01.2021 | 275,05 | 279,00 | 273,06 | 277,80 | 1,80% | - |
| 06.01.2021 | 274,70 | 277,20 | 269,80 | 272,89 | 1,60% | - |
| 05.01.2021 | 269,14 | 270,59 | 267,14 | 268,60 | -0,06% | - |
| 04.01.2021 | 272,58 | 272,60 | 266,48 | 268,75 | -2,04% | - |
| 31.12.2020 | 271,90 | 275,08 | 269,98 | 274,36 | 0,89% | - |
| 30.12.2020 | 273,60 | 275,38 | 271,25 | 271,94 | 0,67% | - |
| 29.12.2020 | 272,20 | 272,32 | 267,61 | 270,13 | -1,26% | - |
| 28.12.2020 | 273,48 | 273,58 | 268,32 | 273,58 | -0,05% | - |
| 24.12.2020 | 273,10 | 276,76 | 267,89 | 273,70 | -0,19% | - |
| 23.12.2020 | 271,25 | 278,41 | 270,61 | 274,23 | 0,73% | - |
| 22.12.2020 | 271,45 | 272,24 | 271,45 | 272,24 | -1,40% | - |
| 21.12.2020 | 275,63 | 278,48 | 274,20 | 276,10 | -0,43% | - |
| 18.12.2020 | 281,83 | 281,92 | 274,52 | 277,29 | -1,22% | - |
| 17.12.2020 | 277,30 | 281,23 | 274,05 | 280,72 | 1,37% | - |
| 16.12.2020 | 275,42 | 277,79 | 271,38 | 276,91 | 0,23% | - |
| 15.12.2020 | 272,33 | 278,42 | 272,33 | 276,27 | 1,53% | - |
| 14.12.2020 | 277,14 | 278,54 | 272,10 | 272,10 | -2,90% | - |
| 11.12.2020 | 276,42 | 281,48 | 274,55 | 280,23 | 0,73% | - |
| 10.12.2020 | 282,89 | 282,89 | 272,89 | 278,19 | -2,92% | - |
| 09.12.2020 | 286,41 | 287,29 | 282,56 | 286,55 | 2,71% | - |
| 08.12.2020 | 276,92 | 283,66 | 276,48 | 278,99 | 0,37% | - |
| 07.12.2020 | 277,96 | 277,97 | 276,85 | 277,97 | 0,91% | - |
| 04.12.2020 | 281,17 | 282,77 | 275,28 | 275,47 | -1,60% | - |
| 03.12.2020 | 279,94 | 279,94 | 279,94 | 279,94 | -0,90% | - |
| 02.12.2020 | 282,61 | 284,14 | 275,10 | 282,48 | 11,82% | - |
| 01.12.2020 | 289,22 | 290,47 | 235,85 | 252,63 | -12,08% | - |
| 30.11.2020 | 285,23 | 288,42 | 283,83 | 287,33 | -0,84% | - |
| 27.11.2020 | 289,36 | 295,23 | 283,59 | 289,77 | -0,33% | - |
| 25.11.2020 | 293,80 | 295,16 | 287,84 | 290,73 | -3,02% | - |
| 24.11.2020 | 299,48 | 303,55 | 298,55 | 299,79 | 1,68% | - |
| 23.11.2020 | 297,01 | 297,42 | 293,19 | 294,83 | 0,16% | - |
| 20.11.2020 | 294,67 | 295,48 | 291,43 | 294,37 | -1,02% | - |
| 19.11.2020 | 296,67 | 304,25 | 291,70 | 297,41 | 0,66% | - |
| 18.11.2020 | 299,05 | 302,92 | 290,82 | 295,45 | -1,07% | - |
| 17.11.2020 | 298,36 | 307,45 | 296,85 | 298,66 | -0,90% | - |
| 16.11.2020 | 298,33 | 302,48 | 298,33 | 301,39 | 0,65% | - |
| 13.11.2020 | 298,75 | 301,15 | 292,26 | 299,42 | 3,00% | - |
| 12.11.2020 | 292,46 | 293,22 | 287,78 | 290,69 | 1,40% | - |
| 11.11.2020 | 290,27 | 302,87 | 286,61 | 286,69 | -2,37% | - |
| 10.11.2020 | 294,98 | 300,25 | 291,88 | 293,64 | 0,47% | - |
| 09.11.2020 | 303,23 | 305,82 | 292,21 | 292,29 | -4,81% | - |
| 06.11.2020 | 304,30 | 312,56 | 301,54 | 307,05 | 0,75% | - |
| 05.11.2020 | 303,23 | 306,89 | 300,77 | 304,77 | 3,85% | - |
| 04.11.2020 | 288,77 | 298,45 | 288,16 | 293,48 | 0,42% | - |
| 03.11.2020 | 287,42 | 292,96 | 286,02 | 292,25 | 3,40% | - |
| 02.11.2020 | 283,48 | 283,48 | 278,00 | 282,64 | 4,32% | - |
| 30.10.2020 | 278,31 | 279,57 | 268,88 | 270,93 | -2,09% | - |
| 29.10.2020 | 276,72 | 279,64 | 273,73 | 276,70 | 1,33% | - |
| 28.10.2020 | 280,16 | 282,01 | 272,18 | 273,05 | -4,03% | - |
| 27.10.2020 | 283,39 | 289,01 | 279,42 | 284,54 | 1,20% | - |
| 26.10.2020 | 284,48 | 286,48 | 280,65 | 281,17 | -2,45% | - |
| 23.10.2020 | 291,65 | 293,97 | 286,86 | 288,23 | 0,53% | - |
| 22.10.2020 | 287,20 | 289,05 | 283,27 | 286,72 | 0,72% | - |
| 21.10.2020 | 286,77 | 288,64 | 282,52 | 284,67 | 1,96% | - |
| 20.10.2020 | 284,65 | 290,30 | 279,20 | 279,20 | 1,81% | - |
| 19.10.2020 | 279,70 | 285,67 | 274,23 | 274,23 | -3,14% | - |
| 16.10.2020 | 288,80 | 291,05 | 0,00 | 283,13 | -1,41% | - |
| 15.10.2020 | 288,21 | 289,28 | 285,11 | 287,19 | -2,06% | - |
| 14.10.2020 | 288,53 | 293,23 | 285,41 | 293,23 | 2,80% | - |
| 13.10.2020 | 290,32 | 291,89 | 285,02 | 285,25 | -1,67% | - |
| 12.10.2020 | 284,27 | 290,09 | 284,27 | 290,08 | 1,96% | - |
| 09.10.2020 | 282,51 | 287,39 | 281,47 | 284,52 | 2,98% | - |
| 08.10.2020 | 278,66 | 280,91 | 273,49 | 276,29 | -0,59% | - |
| 07.10.2020 | 281,17 | 281,17 | 275,32 | 277,92 | -0,32% | - |
| 06.10.2020 | 282,50 | 285,22 | 273,61 | 278,82 | -0,99% | - |
| 05.10.2020 | 284,02 | 285,05 | 276,66 | 281,61 | 2,22% | - |