Deutsche Märkte geschlossen

Lear Corporation (LEA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,13+3,44 (+2,87%)
Börsenschluss: 04:00PM EDT
123,13 0,00 (0,00%)
Nachbörse: 04:16PM EDT
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 2022121,78125,01119,89123,13123,13545.594
30. Sept. 2022121,09124,23119,28119,69119,69566.900
29. Sept. 2022124,91125,11120,27122,15122,151.223.500
28. Sept. 2022125,74128,31125,46128,00128,00549.500
27. Sept. 2022126,80128,45124,76126,05126,051.747.700
26. Sept. 2022123,41128,19123,21124,35124,35727.400
23. Sept. 2022124,10124,64120,14123,26123,26584.400
22. Sept. 2022128,26128,26124,91127,36127,36566.300
21. Sept. 2022133,45134,03127,42127,69127,69603.200
20. Sept. 2022137,12137,12133,09133,25133,25596.300
19. Sept. 2022135,04139,21135,04138,80138,80425.900
16. Sept. 2022136,50138,16134,75136,33136,33837.800
15. Sept. 2022136,30142,08136,30137,94137,94633.800
14. Sept. 2022139,37140,78135,97137,86137,86727.500
13. Sept. 2022139,00142,24137,43139,44139,44610.900
12. Sept. 2022142,85146,08142,85144,52144,52547.800
09. Sept. 2022138,44140,90137,94140,69140,69385.100
08. Sept. 2022135,64137,61134,33137,48137,48362.300
07. Sept. 2022133,75138,60133,75138,40138,40361.900
06. Sept. 2022136,16136,16132,25133,63133,63352.300
02. Sept. 2022141,66141,66135,54136,56136,56472.300
01. Sept. 2022136,81138,96134,92138,77138,77557.600
31. Aug. 2022140,24140,90138,52138,64138,64948.100
31. Aug. 20220.77 Dividende
30. Aug. 2022141,58142,58138,76140,15139,38332.500
29. Aug. 2022137,95141,10137,33140,36139,59294.500
26. Aug. 2022145,74146,25139,20139,22138,46398.000
25. Aug. 2022140,39145,14140,39145,07144,27349.200
24. Aug. 2022138,07141,49138,07139,78139,01318.000
23. Aug. 2022137,51140,25137,20138,07137,31456.800
22. Aug. 2022139,75140,53135,96136,26135,51724.700
19. Aug. 2022146,77147,11144,32145,17144,37334.000
18. Aug. 2022145,85149,42145,54148,65147,83312.400
17. Aug. 2022146,78148,82142,63146,19145,39490.200
16. Aug. 2022149,90152,18149,31151,10150,27466.600
15. Aug. 2022150,51153,13150,51151,18150,35279.100
12. Aug. 2022152,89152,91150,94152,91152,07384.700
11. Aug. 2022149,72152,62148,40151,26150,43455.800
10. Aug. 2022147,50149,47145,96147,58146,77795.300
09. Aug. 2022146,63147,25142,85143,01142,22545.400
08. Aug. 2022144,83148,99144,61147,51146,701.078.900
05. Aug. 2022146,16147,27142,46143,00142,21915.800
04. Aug. 2022153,77154,95147,95148,00147,191.043.700
03. Aug. 2022156,90158,44154,84156,23155,37491.700
02. Aug. 2022149,92157,58146,86155,21154,36874.700
01. Aug. 2022150,08153,28147,59151,36150,53597.800
29. Juli 2022149,64151,25147,94151,14150,31554.900
28. Juli 2022146,59150,10144,32150,02149,20468.200
27. Juli 2022141,91145,12141,04144,93144,13538.600
26. Juli 2022141,16142,45139,56140,90140,13284.900
25. Juli 2022142,78143,44140,23142,82142,04354.200
22. Juli 2022143,68144,13139,85141,17140,39518.300
21. Juli 2022139,13144,10137,83142,92142,13833.300
20. Juli 2022137,85141,00137,50139,99139,22390.400
19. Juli 2022131,91139,16131,00138,67137,91772.600
18. Juli 2022132,40133,50128,78129,56128,85334.200
15. Juli 2022127,83129,70125,24129,26128,55744.600
14. Juli 2022125,09126,04121,30125,41124,72946.500
13. Juli 2022128,07129,28126,38128,58127,87789.600
12. Juli 2022125,80133,37125,80130,79130,07678.000
11. Juli 2022128,58129,07125,09125,42124,73841.400
08. Juli 2022131,63132,22127,58128,20127,50612.300
07. Juli 2022127,10132,17126,03130,55129,83566.300
06. Juli 2022126,15127,12123,11124,48123,80791.400
05. Juli 2022122,46127,30121,57126,66125,96672.900
01. Juli 2022125,31131,18125,05126,74126,04504.300
30. Juni 2022127,36127,60122,03125,89125,20685.700
29. Juni 2022133,38133,55129,04130,46129,74448.700
28. Juni 2022134,87139,25134,56134,75134,01547.200
27. Juni 2022134,92135,52131,56133,99133,25442.700
24. Juni 2022130,08134,84129,34134,21133,47560.600
23. Juni 2022129,55131,24125,83128,88128,17535.600
22. Juni 2022126,15132,19126,15130,40129,68449.500
21. Juni 2022126,60129,46123,59128,45127,74404.800
17. Juni 2022120,89124,15120,28122,00121,33940.500
16. Juni 2022126,74127,45118,38120,14119,48540.200
15. Juni 2022128,68134,32128,40131,97131,24747.800
14. Juni 2022127,97128,72125,28126,34125,65382.400
13. Juni 2022129,08130,50126,05127,11126,41485.900
10. Juni 2022138,21139,18133,51133,66132,93403.200
09. Juni 2022142,43144,10140,87140,87140,10547.400
09. Juni 20220.77 Dividende
08. Juni 2022141,98145,75141,31143,20141,65656.400
07. Juni 2022142,97143,21139,75142,25140,71511.500
06. Juni 2022140,86143,03139,87140,81139,28364.500
03. Juni 2022139,31140,02136,52138,28136,78399.200
02. Juni 2022140,45141,87139,17141,38139,85358.400
01. Juni 2022140,83142,41138,68139,39137,88589.400
31. Mai 2022136,96143,74136,46140,96139,431.450.500
27. Mai 2022136,54138,14135,65136,56135,08356.800
26. Mai 2022130,74135,84130,74134,84133,38589.000
25. Mai 2022126,97131,10126,97129,66128,25556.600
24. Mai 2022131,38131,93126,71127,92126,53475.400
23. Mai 2022135,18135,36130,80132,63131,19374.100
20. Mai 2022138,79139,77128,52132,76131,32539.100
19. Mai 2022129,82136,24129,37133,42131,97497.400
18. Mai 2022131,96134,00129,66130,03128,62391.100
17. Mai 2022131,51134,98131,04134,66133,20361.800
16. Mai 2022131,38132,63127,25128,05126,66525.300
13. Mai 2022128,97133,32128,66132,64131,20493.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...