Deutsche Märkte schließen in 2 Stunden 26 Minuten

Lennox International Inc. (LII)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
258,29+2,27 (+0,89%)
Börsenschluss: 04:00PM EST
250,54 -7,75 (-3,00%)
Nachbörse: 04:04PM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022256,76259,92255,51258,29258,29191.600
06. Dez. 2022261,25261,57251,14256,02256,02324.500
05. Dez. 2022263,98263,98255,25260,01260,01258.900
02. Dez. 2022261,86268,51261,86266,09266,09213.200
01. Dez. 2022266,67272,69263,61268,36268,36484.600
30. Nov. 2022258,60260,52250,77260,43260,43723.600
29. Nov. 2022258,45262,00257,48260,83260,83178.600
28. Nov. 2022264,94266,02257,27260,02260,02235.600
25. Nov. 2022267,61268,55264,79267,44267,4451.200
23. Nov. 2022267,38270,42265,15266,49266,49203.000
22. Nov. 2022268,69269,61266,23266,41266,41214.800
21. Nov. 2022267,14270,83263,76267,15267,15247.600
18. Nov. 2022270,40272,81265,28268,57268,57331.400
17. Nov. 2022262,03265,38256,90264,99264,99342.800
16. Nov. 2022271,11272,30264,28266,68266,68280.900
15. Nov. 2022270,54274,70269,29271,34271,34230.800
14. Nov. 2022267,27270,18264,62264,86264,86266.700
11. Nov. 2022263,05275,85261,66270,03270,03503.400
10. Nov. 2022249,50263,62247,78263,24263,24501.800
09. Nov. 2022243,68244,09236,23236,29236,29304.300
08. Nov. 2022240,13246,73237,54245,49245,49323.300
07. Nov. 2022235,55238,05231,84237,66237,66223.500
04. Nov. 2022239,78241,19229,96234,38234,38299.700
03. Nov. 2022227,37237,04227,37235,95235,95283.000
02. Nov. 2022235,49242,56231,18231,44231,44347.600
01. Nov. 2022238,43240,22234,23234,74234,74339.100
31. Okt. 2022233,86235,76231,63233,57233,57326.300
28. Okt. 2022224,02237,44224,02237,42237,42223.300
27. Okt. 2022230,00230,41219,60227,61227,61681.100
26. Okt. 2022235,13240,26232,87234,17234,17479.400
25. Okt. 2022227,56236,59227,56235,55235,55297.900
24. Okt. 2022226,71229,79222,62227,38227,38331.400
21. Okt. 2022215,59225,25215,10224,56224,56340.900
20. Okt. 2022217,38218,54211,76214,00214,00402.500
19. Okt. 2022224,27225,97214,23216,54216,54434.700
18. Okt. 2022228,40230,97224,99227,53227,53273.700
17. Okt. 2022219,72223,34219,37221,68221,68254.500
14. Okt. 2022219,52221,72211,25214,59214,59354.700
13. Okt. 2022215,00221,44202,97217,64217,641.175.400
12. Okt. 2022223,78225,94220,90221,38221,38279.500
11. Okt. 2022224,46228,35222,73224,36224,36329.300
10. Okt. 2022222,43225,42220,88224,19224,19223.500
07. Okt. 2022228,55228,55219,80221,03221,03256.500
06. Okt. 2022234,42236,48229,51230,97230,97311.600
05. Okt. 2022233,06238,53233,06236,03236,03184.900
04. Okt. 2022231,64238,21231,64237,28237,28474.100
03. Okt. 2022223,54231,14216,78228,76228,76355.500
30. Sept. 2022223,83226,74220,09222,67222,67369.400
29. Sept. 2022228,99231,07219,87222,51222,51365.400
28. Sept. 2022224,25231,82220,91231,38231,38433.100
27. Sept. 2022223,36224,88218,12221,28221,28235.300
26. Sept. 2022223,90225,37219,53220,31220,31511.100
23. Sept. 2022222,08225,24220,04224,22224,22421.600
22. Sept. 2022231,79232,09223,19223,76223,76513.800
21. Sept. 2022236,78243,25232,33232,46232,46462.400
20. Sept. 2022244,26244,26232,28235,31235,31515.900
19. Sept. 2022243,31246,46241,75245,59245,59292.800
16. Sept. 2022247,75247,75240,13244,43244,43636.400
15. Sept. 2022248,96254,34248,01250,04250,04322.200
14. Sept. 2022254,95255,31246,55250,30250,30369.200
13. Sept. 2022255,98257,73253,34254,04254,04454.600
12. Sept. 2022259,00263,69257,42262,81262,81406.000
09. Sept. 2022258,37262,24256,92258,21258,21357.000
08. Sept. 2022255,11260,21254,00257,89257,89285.500
07. Sept. 2022250,80257,96249,29257,90257,90319.800
06. Sept. 2022247,19250,42242,61249,98249,98340.800
02. Sept. 2022252,46252,46244,58245,90245,90226.000
01. Sept. 2022240,00249,37238,99248,85248,85431.300
31. Aug. 2022242,49244,03239,21240,12240,12334.800
30. Aug. 2022243,60245,52239,85241,28241,28304.200
30. Aug. 20221.06 Dividende
29. Aug. 2022241,31245,30239,55243,32242,26220.800
26. Aug. 2022252,38253,44242,38242,65241,59227.600
25. Aug. 2022249,57252,67248,72252,47251,37210.400
24. Aug. 2022244,88250,53244,30250,04248,95238.600
23. Aug. 2022248,32250,57245,77246,22245,15210.900
22. Aug. 2022255,37255,37249,92250,29249,20179.800
19. Aug. 2022264,94264,94257,02258,68257,55288.500
18. Aug. 2022266,24267,18262,25267,10265,94192.000
17. Aug. 2022265,19271,19264,25267,49266,32411.300
16. Aug. 2022265,34267,29263,20266,96265,80309.300
15. Aug. 2022261,67267,68259,00267,32266,16372.600
12. Aug. 2022252,87262,17252,00261,81260,67313.300
11. Aug. 2022251,16255,07250,01251,33250,24205.400
10. Aug. 2022248,27253,13246,57249,51248,42230.100
09. Aug. 2022245,13245,13240,87243,12242,06239.700
08. Aug. 2022244,98249,94244,98246,58245,51174.500
05. Aug. 2022242,06244,26238,28244,07243,01193.400
04. Aug. 2022241,21246,91241,21244,50243,43264.500
03. Aug. 2022240,38244,35238,04244,06243,00177.800
02. Aug. 2022243,28243,46238,53239,31238,27245.800
01. Aug. 2022238,92246,76237,00244,37243,31305.000
29. Juli 2022235,37240,72231,37239,53238,49328.000
28. Juli 2022233,87237,77220,50234,57233,55554.200
27. Juli 2022225,47229,12222,77227,06226,07454.200
26. Juli 2022223,09224,88218,24224,43223,45270.900
25. Juli 2022227,87228,29222,26224,35223,37327.900
22. Juli 2022226,17230,81225,03227,66226,67343.300
21. Juli 2022220,42226,04218,49225,39224,41215.700
20. Juli 2022220,28222,92219,22220,96220,00245.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...