Jetzt handeln
LENNOX INTERNATIONAL INC. REGISTERED SHARES DL -,0
ISIN: US5261071071 | WKN: 924838
445,1500 €
-0,1000 -0,02 %
10:56:02
Status: tradeable
Geld
444,3000 €
Stück: 17
Brief
446,0000 €
Stück: 17
Zeit | Kurs | Volumen | |
---|---|---|---|
24.04. 12:48:21.771 | 450,40 € | 40 | |
16.04. 13:25:16.557 | 436,90 € | 17 | |
16.04. 11:41:11.972 | 431,10 € | 17 | |
27.03. 14:08:06.061 | 448,00 € | 16 | |
27.03. 12:09:59.361 | 448,00 € | 20 | |
21.03. 14:14:49.004 | 450,00 € | 1 | |
05.03. 19:20:20.134 | 436,00 € | 1 | |
16.02. 13:36:49.403 | 420,00 € | 50 | |
16.02. 13:27:20.374 | 420,00 € | 50 | |
15.02. 21:30:34.315 | 420,00 € | 6 | |
14.02. 13:35:32.937 | 406,00 € | 50 | |
14.02. 13:28:07.551 | 406,00 € | 50 | |
14.02. 13:15:51.194 | 406,00 € | 50 | |
08.02. 15:42:18.839 | 408,00 € | 3 | |
31.01. 22:06:59.175 | 376,00 € | 1 | |
09.01. 12:39:13.476 | 398,00 € | 3 | |
05.01. 18:22:07.522 | 392,00 € | 6 | |
05.01. 18:16:03.883 | 392,00 € | 4 | |
28.12. 12:46:16.169 | 404,00 € | 1 | |
19.12. 11:57:26.179 | 402,00 € | 15 | |
18.12. 16:15:58.671 | 400,00 € | 10 | |
12.12. 13:42:04.351 | 400,00 € | 7 | |
01.12. 14:01:58.886 | 374,00 € | 12 | |
30.11. 16:14:52.925 | 370,00 € | 4 | |
29.11. 18:35:03.723 | 370,00 € | 4 | |
22.11. 13:50:12.532 | 376,00 € | 3 | |
21.11. 17:47:09.567 | 376,00 € | 10 | |
21.11. 14:26:01.303 | 372,00 € | 10 | |
14.11. 16:16:30.157 | 376,00 € | 5 | |
09.11. 15:29:47.301 | 368,00 € | 4 | |
30.10. 15:31:20.711 | 340,00 € | 3 | |
26.10. 15:35:49.632 | 336,00 € | 15 | |
26.10. 15:31:49.142 | 328,00 € | 25 | |
26.10. 12:51:24.090 | 328,00 € | 25 | |
19.10. 21:22:13.882 | 334,00 € | 5 | |
19.10. 08:47:44.207 | 344,00 € | 4 | |
18.10. 22:38:38.424 | 342,00 € | 3 | |
17.10. 07:34:14.786 | 360,00 € | 13 | |
09.10. 13:19:18.098 | 362,00 € | 1 | |
26.09. 13:39:22.600 | 358,00 € | 20 | |
25.09. 19:22:00.714 | 354,00 € | 9 | |
20.09. 16:55:28.702 | 356,00 € | 28 | |
14.09. 22:06:36.840 | 352,00 € | 10 | |
12.09. 18:48:47.215 | 364,00 € | 4 | |
12.09. 15:58:37.655 | 366,00 € | 2 | |
11.09. 21:35:40.447 | 364,00 € | 4 | |
11.09. 19:56:15.670 | 366,00 € | 3 | |
11.09. 12:02:49.931 | 362,00 € | 10 | |
11.09. 10:31:11.830 | 360,00 € | 36 | |
11.09. 10:10:31.263 | 362,00 € | 2 | |
15.08. 22:58:12.545 | 334,00 € | 2 | |
07.08. 18:21:09.550 | 344,00 € | 1 | |
07.08. 15:09:22.850 | 338,00 € | 4 | |
31.07. 15:59:41.411 | 328,00 € | 3 | |
07.06. 10:20:22.438 | 280,00 € | 10 | |
24.05. 15:38:29.698 | 254,00 € | 4 | |
22.05. 16:40:38.445 | 260,00 € | 3 | |
19.05. 07:41:02.696 | 274,00 € | 2 | |
18.05. 19:47:42.135 | 268,00 € | 2 | |
17.05. 16:06:14.023 | 262,00 € | 9 | |
16.05. 16:11:43.097 | 256,00 € | 2 | |
11.05. 17:04:55.986 | 262,00 € | 2 | |
10.05. 21:24:05.079 | 262,00 € | 2 | |
08.05. 21:22:00.671 | 258,00 € | 2 | |
08.05. 10:04:07.191 | 256,00 € | 4 | |
28.04. 21:59:38.613 | 256,00 € | 4 | |
28.04. 16:17:30.849 | 252,00 € | 17 | |
28.04. 09:26:56.338 | 252,00 € | 10 | |
21.04. 14:38:06.263 | 240,00 € | 4 | |
20.04. 15:20:21.979 | 238,00 € | 17 | |
19.04. 20:09:50.170 | 234,00 € | 10 | |
04.04. 17:30:16.530 | 218,00 € | 2 | |
04.04. 16:00:09.825 | 224,00 € | 5 | |
04.04. 11:59:25.965 | 226,00 € | 2 | |
20.03. 14:03:09.328 | 230,00 € | 2 | |
03.03. 16:25:34.830 | 244,00 € | 2 | |
27.02. 22:01:16.357 | 240,00 € | 7 | |
07.02. 16:18:52.389 | 246,00 € | 10 | |
07.02. 13:53:34.898 | 252,00 € | 4 | |
06.02. 09:26:29.084 | 252,00 € | 14 | |
23.01. 13:47:28.073 | 222,00 € | 6 | |
19.01. 16:12:10.709 | 222,00 € | 2 | |
18.01. 21:59:50.514 | 224,00 € | 5 | |
13.01. 15:11:29.448 | 232,00 € | 1 | |
03.01. 10:59:33.907 | 230,00 € | 11 | |
16.12. 10:58:40.108 | 232,00 € | 11 | |
15.12. 12:05:12.386 | 242,00 € | 5 | |
09.12. 15:49:21.874 | 248,00 € | 5 | |
30.11. 17:13:10.678 | 246,00 € | 5 | |
18.11. 18:58:16.484 | 256,00 € | 44 | |
14.11. 13:09:11.786 | 262,00 € | 5 | |
07.11. 17:25:54.123 | 234,00 € | 10 | |
04.11. 12:00:35.224 | 240,00 € | 1 | |
01.11. 12:14:08.220 | 236,00 € | 2 | |
27.10. 15:42:23.791 | 222,00 € | 85 | |
24.10. 16:51:43.991 | 226,00 € | 5 | |
20.10. 13:41:51.013 | 222,00 € | 6 | |
14.10. 10:15:01.368 | 224,00 € | 1 | |
12.10. 15:57:46.252 | 230,00 € | 50 | |
04.10. 14:34:46.376 | 236,00 € | 3 | |
27.09. 11:52:20.706 | 230,00 € | 25 | |
27.09. 11:33:26.487 | 230,00 € | 25 | |
22.09. 17:44:01.304 | 228,00 € | 19 | |
20.09. 16:11:11.782 | 240,00 € | 10 | |
14.09. 11:52:08.389 | 254,00 € | 2 | |
02.09. 09:03:49.311 | 250,00 € | 2 | |
01.09. 17:35:36.985 | 246,00 € | 60 | |
25.08. 10:31:30.198 | 252,00 € | 3 | |
22.08. 09:51:41.757 | 256,00 € | 100 | |
19.08. 20:14:01.437 | 256,00 € | 3 | |
17.08. 21:13:51.535 | 262,00 € | 4 | |
17.08. 18:56:37.278 | 264,00 € | 2 | |
15.08. 20:42:35.853 | 262,00 € | 15 | |
15.08. 18:29:08.060 | 260,00 € | 2 | |
12.08. 20:11:57.660 | 254,00 € | 2 | |
12.08. 09:33:00.939 | 246,00 € | 2 | |
11.08. 09:01:37.957 | 244,00 € | 10 | |
10.08. 16:03:39.520 | 244,00 € | 60 | |
10.08. 13:23:30.613 | 238,00 € | 5 | |
09.08. 15:31:18.744 | 238,00 € | 1 | |
05.08. 15:46:47.353 | 236,00 € | 10 | |
04.08. 09:07:54.667 | 240,00 € | 10 | |
01.08. 18:40:25.533 | 240,00 € | 4 | |
01.08. 16:07:51.850 | 236,00 € | 12 | |
01.08. 08:50:29.246 | 234,00 € | 2 | |
29.07. 16:23:41.729 | 230,00 € | 9 | |
22.07. 15:50:02.431 | 226,00 € | 15 | |
22.07. 09:35:39.512 | 222,00 € | 8 | |
21.07. 17:14:34.861 | 222,00 € | 14 | |
21.07. 16:50:41.888 | 220,00 € | 4 | |
21.07. 09:55:13.648 | 218,00 € | 5 | |
18.07. 08:31:39.986 | 216,00 € | 12 | |
13.07. 21:00:10.305 | 216,00 € | 3 | |
12.07. 20:32:58.783 | 218,00 € | 10 | |
07.07. 18:56:31.681 | 212,00 € | 3 | |
06.07. 18:21:09.387 | 212,00 € | 5 | |
06.07. 13:20:01.318 | 212,00 € | 15 | |
06.07. 11:04:16.677 | 212,00 € | 2 | |
04.07. 13:30:56.776 | 206,00 € | 2 | |
04.07. 12:21:24.479 | 206,00 € | 15 | |
30.06. 21:21:17.349 | 197,00 € | 50 | |
29.06. 14:19:40.226 | 192,00 € | 30 | |
27.06. 21:39:07.060 | 191,00 € | 10 | |
24.06. 21:10:34.040 | 192,00 € | 16 | |
22.06. 20:52:41.005 | 177,00 € | 5 | |
21.06. 20:20:10.305 | 176,00 € | 8 | |
21.06. 18:13:19.984 | 178,00 € | 5 | |
18.06. 10:26:40.864 | 179,00 € | 16 | |
16.06. 15:30:32.735 | 183,00 € | 13 | |
16.06. 15:30:32.686 | 184,00 € | 30 | |
14.06. 17:50:32.337 | 187,00 € | 20 | |
14.06. 17:06:20.717 | 187,00 € | 5 | |
13.06. 21:15:08.702 | 190,00 € | 13 | |
09.06. 22:00:53.113 | 193,00 € | 12 | |
07.06. 12:30:36.928 | 196,00 € | 3 | |
07.06. 11:46:20.218 | 197,00 € | 6 | |
31.05. 17:19:45.058 | 192,00 € | 12 | |
27.05. 11:22:20.463 | 195,00 € | 5 | |
27.05. 07:33:18.748 | 192,00 € | 8 | |
24.05. 10:57:12.316 | 190,00 € | 8 | |
24.05. 09:42:10.885 | 190,00 € | 3 | |
20.05. 11:21:15.405 | 197,00 € | 10 | |
19.05. 07:36:41.770 | 191,00 € | 10 | |
18.05. 19:17:23.221 | 195,00 € | 4 | |
18.05. 18:36:40.551 | 196,00 € | 3 | |
18.05. 18:12:59.064 | 196,00 € | 10 | |
18.05. 14:04:16.979 | 204,00 € | 2 | |
18.05. 13:05:51.992 | 202,00 € | 7 | |
18.05. 09:53:32.461 | 206,00 € | 7 | |
16.05. 15:32:18.806 | 208,00 € | 15 | |
13.05. 17:54:18.820 | 212,00 € | 3 | |
13.05. 17:52:01.490 | 212,00 € | 5 | |
12.05. 10:54:14.300 | 200,00 € | 15 | |
12.05. 08:06:33.668 | 199,00 € | 25 | |
11.05. 11:11:33.367 | 206,00 € | 5 | |
10.05. 15:46:49.913 | 202,00 € | 15 | |
09.05. 21:02:33.523 | 206,00 € | 2 | |
09.05. 18:24:18.392 | 204,00 € | 2 | |
09.05. 15:14:58.234 | 200,00 € | 18 | |
09.05. 14:03:08.291 | 199,00 € | 15 | |
06.05. 14:36:55.583 | 202,00 € | 1 | |
05.05. 16:02:01.256 | 208,00 € | 2 | |
05.05. 15:48:14.716 | 208,00 € | 20 | |
29.04. 12:42:22.944 | 210,00 € | 10 | |
25.04. 15:46:20.415 | 224,00 € | 4 | |
25.04. 15:34:07.262 | 224,00 € | 4 | |
25.04. 13:35:01.407 | 230,00 € | 4 | |
08.04. 12:44:31.030 | 236,00 € | 3 | |
31.03. 20:06:05.379 | 234,00 € | 5 | |
24.03. 21:53:42.638 | 238,00 € | 1 | |
24.03. 17:04:24.602 | 238,00 € | 1 | |
24.03. 15:10:10.251 | 238,00 € | 2 | |
24.03. 15:05:00.434 | 238,00 € | 20 | |
24.03. 14:31:52.401 | 238,00 € | 105 | |
24.03. 14:00:26.324 | 244,00 € | 5 | |
08.03. 08:57:11.006 | 234,00 € | 12 | |
04.03. 13:39:08.607 | 248,00 € | 6 | |
25.02. 21:37:23.216 | 234,00 € | 90 | |
07.02. 15:56:21.904 | 230,00 € | 14 | |
25.01. 15:39:22.106 | 248,00 € | 8 | |
20.01. 17:17:44.391 | 256,00 € | 8 | |
28.12. 16:13:46.934 | 286,00 € | 14 | |
11.11. 17:04:02.374 | 268,00 € | 2 | |
25.10. 13:30:26.910 | 266,00 € | 45 | |
19.10. 13:09:49.897 | 270,00 € | 4 | |
30.09. 15:35:44.704 | 262,00 € | 19 | |
14.09. 16:34:05.987 | 272,00 € | 19 | |
30.06. 18:31:51.120 | 292,00 € | 17 | |
29.06. 17:46:44.003 | 288,00 € | 10 | |
24.06. 09:19:35.441 | 272,00 € | 175 | |
01.06. 14:08:30.327 | 284,00 € | 10 | |
01.06. 13:24:14.895 | 288,00 € | 65 | |
13.05. 14:30:10.835 | 280,00 € | 3 | |
29.04. 16:39:43.923 | 276,00 € | 6 | |
26.04. 15:34:17.538 | 280,00 € | 50 | |
23.02. 13:29:31.861 | 240,00 € | 4 | |
19.10. 13:44:58.336 | 250,00 € | 50 | |
29.09. 13:36:49.725 | 232,00 € | 5 | |
21.07. 12:07:51.156 | 224,00 € | 54 | |
21.07. 12:06:41.634 | 224,00 € | 54 | |
21.07. 12:04:42.246 | 224,00 € | 54 | |
21.07. 12:04:18.601 | 224,00 € | 54 | |
20.07. 13:33:50.196 | 218,00 € | 60 | |
20.07. 13:30:39.035 | 216,00 € | 48 | |
29.05. 11:04:27.632 | 192,00 € | 3 | |
27.05. 09:38:46.438 | 195,00 € | 5 | |
21.05. 21:59:03.623 | 179,00 € | 5 | |
29.04. 15:52:03.639 | 178,00 € | 6 | |
24.03. 18:52:14.258 | 155,00 € | 60 | |
19.03. 13:51:11.760 | 169,00 € | 1 | |
05.02. 15:15:36.002 | 218,00 € | 3 | |
23.01. 16:31:46.119 | 224,00 € | 25 | |
10.01. 12:44:29.937 | 222,00 € | 10 | |
09.01. 10:01:22.964 | 220,00 € | 6 | |
02.01. 10:50:27.540 | 218,00 € | 20 | |
20.12. 15:49:27.804 | 216,00 € | 4 | |
07.11. 16:25:45.709 | 226,00 € | 2 | |
24.09. 16:11:24.353 | 218,75 € | 2 | |
13.09. 20:13:21.189 | 213,00 € | 3 | |
12.09. 21:39:46.563 | 211,45 € | 1 | |
10.09. 15:33:21.465 | 214,35 € | 1 | |
26.08. 22:22:17.220 | 222,10 € | 18 | |
26.08. 22:01:16.725 | 222,10 € | 15 | |
19.08. 14:14:52.058 | 233,80 € | 8 | |
16.08. 15:37:03.436 | 228,55 € | 50 | |
16.08. 12:51:41.469 | 227,50 € | 40 | |
12.08. 11:04:55.476 | 230,40 € | 40 | |
06.08. 14:10:56.105 | 225,25 € | 3 | |
31.07. 19:29:11.901 | 233,80 € | 100 | |
30.07. 15:58:17.139 | 229,30 € | 100 | |
30.07. 11:33:01.767 | 228,55 € | 1 | |
29.07. 20:52:48.744 | 229,10 € | 57 | |
24.07. 17:39:57.049 | 235,75 € | 2 | |
23.07. 10:16:20.026 | 236,00 € | 6 | |
22.07. 19:29:10.963 | 240,45 € | 1 | |
22.07. 15:33:41.595 | 238,00 € | 40 | |
22.07. 13:30:31.652 | 249,30 € | 40 | |
17.07. 15:15:20.038 | 259,80 € | 1 | |
15.07. 17:37:11.937 | 260,05 € | 2 | |
15.07. 17:11:36.477 | 261,90 € | 1 | |
12.07. 19:44:15.541 | 256,15 € | 6 | |
12.07. 16:35:42.878 | 255,90 € | 1 | |
12.07. 08:09:37.128 | 254,25 € | 2 | |
02.07. 11:09:09.363 | 250,692 € | 4 | |
02.07. 10:47:38.261 | 250,625 € | 4 | |
14.06. 16:19:38.088 | 245,008 € | 2 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
10:55:00.000 | 17 | 444,60 € | 446,20 € | 17 |
10:52:00.000 | 17 | 444,70 € | 446,40 € | 17 |
10:51:00.000 | 17 | 444,50 € | 446,30 € | 17 |
10:49:00.000 | 17 | 444,60 € | 446,40 € | 17 |
10:46:00.000 | 17 | 444,60 € | 446,40 € | 17 |
10:45:00.000 | 17 | 444,70 € | 446,40 € | 17 |
10:42:00.000 | 17 | 444,70 € | 446,40 € | 17 |
10:41:00.000 | 17 | 444,80 € | 446,50 € | 17 |
10:40:00.000 | 17 | 444,70 € | 446,50 € | 17 |
Stammdaten
WKN | 924838 |
ISIN | US5261071071 |
Branche | Spezialmaschinenbau |
Herkunft | USA |
Aktienanzahl | 38,35 Mio. |
Marktkapitalisierung | 17,27 Mrd. |
Dividende je Aktie | 3,080 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 4,29 % |
Abstand 52W Hoch | 4,29 % |
Abstand 52W Tief | 77,39 % |
Vola 30 Tage | 8,91 % |
Vola 250 Tage | 25,81 % |
KGV | 29,20 (2020) |
KCV | 23,77 (2019) |
Gewinn je Aktie | 9,300 (2020) |
Cashflow/Aktie | 10,260 (2019) |
Dividende je Aktie | 3,080 USD (2020) |
Dividendenausschüttung in Mio. | 118,100 USD (2020) |
Performance
1 Woche | 445,450 | -0,045 | |
1 Monat | 452,000 | -1,493 | |
6 Monate | 345,000 | +29,058 | |
Lfd. Jahr | 403,000 | +10,484 | |
1 Jahr | 254,000 | +75,295 | |
3 Jahre | 279,000 | +59,588 | |
5 Jahre | 241,548 | +84,332 |
Aktuelle Nachrichten
25.09.2023 09:02