98,140€
-7,92%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 106,60 | 106,60 | 97,43 | 98,41 | -7,67% | - |
| 02.04.2025 | 105,96 | 106,69 | 104,08 | 106,58 | 0,53% | - |
| 01.04.2025 | 106,13 | 107,19 | 104,70 | 106,02 | -0,13% | - |
| 31.03.2025 | 104,16 | 106,71 | 103,79 | 106,16 | 1,11% | - |
| 28.03.2025 | 109,51 | 109,97 | 104,49 | 104,99 | -3,98% | - |
| 27.03.2025 | 109,48 | 110,90 | 108,76 | 109,34 | -0,27% | - |
| 26.03.2025 | 107,73 | 110,86 | 107,73 | 109,64 | 0,41% | - |
| 25.03.2025 | 107,73 | 110,79 | 106,49 | 109,19 | 1,94% | - |
| 24.03.2025 | 105,97 | 108,89 | 105,86 | 107,11 | 0,69% | - |
| 21.03.2025 | 107,16 | 108,25 | 101,95 | 106,38 | -4,00% | - |
| 20.03.2025 | 110,75 | 113,44 | 110,13 | 110,81 | 0,37% | - |
| 19.03.2025 | 108,37 | 111,34 | 108,37 | 110,40 | 1,99% | - |
| 18.03.2025 | 109,08 | 109,68 | 107,52 | 108,25 | -0,97% | 150,00 |
| 17.03.2025 | 108,13 | 109,64 | 107,86 | 109,31 | 0,70% | - |
| 14.03.2025 | 107,53 | 108,60 | 106,91 | 108,55 | 0,93% | 5,00 |
| 13.03.2025 | 109,46 | 110,45 | 106,41 | 107,55 | -1,60% | - |
| 12.03.2025 | 111,50 | 113,42 | 108,03 | 109,30 | -1,65% | - |
| 11.03.2025 | 114,80 | 115,34 | 110,61 | 111,13 | -3,17% | - |
| 10.03.2025 | 115,55 | 119,27 | 113,27 | 114,77 | -0,55% | - |
| 07.03.2025 | 116,60 | 117,35 | 114,01 | 115,41 | -1,42% | - |
| 06.03.2025 | 113,11 | 117,30 | 112,23 | 117,07 | 3,51% | - |
| 05.03.2025 | 112,10 | 113,20 | 110,81 | 113,10 | 0,93% | - |
| 04.03.2025 | 112,46 | 113,15 | 110,48 | 112,06 | -0,31% | - |
| 03.03.2025 | 114,58 | 116,00 | 112,22 | 112,41 | -2,34% | - |
| 28.02.2025 | 115,77 | 116,87 | 114,11 | 115,10 | -0,48% | - |
| 27.02.2025 | 115,91 | 117,86 | 115,42 | 115,65 | -0,21% | - |
| 26.02.2025 | 117,79 | 119,51 | 115,35 | 115,89 | -2,12% | - |
| 25.02.2025 | 114,46 | 118,70 | 114,09 | 118,40 | 3,51% | - |
| 24.02.2025 | 115,01 | 116,08 | 113,08 | 114,38 | -0,77% | 26,00 |
| 21.02.2025 | 116,84 | 118,46 | 114,11 | 115,27 | -1,32% | - |
| 20.02.2025 | 116,05 | 117,19 | 114,99 | 116,81 | 0,65% | - |
| 19.02.2025 | 115,26 | 116,41 | 113,16 | 116,05 | -0,91% | - |
| 18.02.2025 | 118,47 | 119,60 | 115,13 | 117,12 | -1,13% | - |
| 17.02.2025 | 117,32 | 118,56 | 117,32 | 118,46 | 0,30% | - |
| 14.02.2025 | 118,22 | 120,58 | 117,66 | 118,11 | -0,19% | - |
| 13.02.2025 | 117,04 | 120,03 | 116,47 | 118,33 | 1,15% | - |
| 12.02.2025 | 120,57 | 121,37 | 115,14 | 116,98 | -2,80% | - |
| 11.02.2025 | 119,06 | 120,97 | 117,31 | 120,35 | 1,05% | - |
| 10.02.2025 | 118,31 | 120,17 | 118,31 | 119,10 | 0,75% | 17,00 |
| 07.02.2025 | 121,54 | 123,31 | 117,41 | 118,21 | -3,45% | - |
| 06.02.2025 | 122,38 | 124,24 | 121,16 | 122,44 | 0,01% | - |
| 05.02.2025 | 123,59 | 124,89 | 122,00 | 122,43 | -0,87% | - |
| 04.02.2025 | 123,82 | 124,30 | 121,15 | 123,51 | 0,67% | - |
| 03.02.2025 | 125,20 | 126,92 | 122,08 | 122,69 | -3,03% | - |
| 31.01.2025 | 129,60 | 130,89 | 126,42 | 126,53 | -2,59% | - |
| 30.01.2025 | 126,90 | 131,26 | 126,55 | 129,89 | 2,31% | - |
| 29.01.2025 | 129,87 | 132,19 | 126,04 | 126,96 | -2,79% | - |
| 28.01.2025 | 131,25 | 132,78 | 129,70 | 130,60 | -0,62% | - |
| 27.01.2025 | 126,44 | 131,43 | 123,99 | 131,41 | 4,16% | - |
| 24.01.2025 | 129,16 | 129,16 | 126,02 | 126,16 | -2,25% | - |
| 23.01.2025 | 130,21 | 131,30 | 128,57 | 129,06 | -1,35% | - |
| 22.01.2025 | 128,95 | 131,08 | 128,66 | 130,82 | -6,74% | 30,00 |
| 20.01.2025 | 137,40 | 140,98 | 137,31 | 140,28 | 1,77% | - |
| 17.01.2025 | 136,56 | 139,56 | 135,96 | 137,84 | 0,82% | - |
| 16.01.2025 | 132,16 | 137,04 | 132,05 | 136,72 | 1,42% | - |
| 15.01.2025 | 131,66 | 138,08 | 131,11 | 134,80 | 2,95% | 3,00 |
| 14.01.2025 | 130,79 | 133,23 | 128,54 | 130,94 | 1,78% | - |
| 13.01.2025 | 128,50 | 129,26 | 126,07 | 128,65 | 1,73% | - |
| 10.01.2025 | 128,27 | 134,40 | 126,28 | 126,46 | -1,41% | 48,00 |
| 09.01.2025 | 129,36 | 129,92 | 128,26 | 128,27 | -0,88% | - |
| 08.01.2025 | 129,48 | 130,01 | 127,23 | 129,41 | 0,60% | - |
| 07.01.2025 | 130,01 | 131,74 | 128,37 | 128,64 | -0,98% | - |
| 06.01.2025 | 131,88 | 133,53 | 129,89 | 129,91 | -1,43% | - |
| 03.01.2025 | 131,34 | 132,85 | 130,15 | 131,79 | 0,71% | - |
| 02.01.2025 | 131,23 | 134,17 | 130,74 | 130,86 | -0,05% | - |
| 30.12.2024 | 131,76 | 131,76 | 130,67 | 130,92 | -0,43% | 30,00 |
| 27.12.2024 | 132,79 | 133,77 | 131,22 | 131,49 | -0,98% | - |
| 23.12.2024 | 132,42 | 133,89 | 131,94 | 132,79 | 0,60% | - |
| 20.12.2024 | 133,57 | 134,52 | 130,44 | 132,00 | -0,98% | - |
| 19.12.2024 | 129,10 | 137,11 | 125,35 | 133,31 | 2,66% | - |
| 18.12.2024 | 144,08 | 146,09 | 128,96 | 129,86 | -9,87% | - |
| 17.12.2024 | 147,93 | 147,93 | 142,91 | 144,08 | -0,58% | - |
| 16.12.2024 | 148,03 | 149,44 | 144,25 | 144,92 | -1,29% | - |
| 13.12.2024 | 148,96 | 149,56 | 145,17 | 146,81 | -1,44% | 15,00 |
| 12.12.2024 | 150,45 | 152,66 | 148,21 | 148,96 | -0,98% | - |
| 11.12.2024 | 153,59 | 154,76 | 150,41 | 150,43 | -1,97% | - |
| 10.12.2024 | 155,69 | 157,69 | 152,70 | 153,45 | -1,82% | - |
| 09.12.2024 | 154,56 | 157,66 | 154,12 | 156,30 | 1,41% | 12,00 |
| 06.12.2024 | 156,74 | 159,45 | 153,82 | 154,13 | -1,66% | - |
| 05.12.2024 | 159,90 | 159,90 | 155,61 | 156,73 | -1,96% | - |
| 04.12.2024 | 165,13 | 166,77 | 157,90 | 159,86 | -3,20% | - |
| 03.12.2024 | 165,23 | 166,73 | 164,39 | 165,14 | -0,13% | - |
| 02.12.2024 | 165,33 | 167,49 | 161,00 | 165,35 | 0,39% | 3,00 |
| 29.11.2024 | 165,39 | 167,76 | 163,37 | 164,70 | -0,42% | - |
| 28.11.2024 | 164,26 | 166,30 | 164,26 | 165,39 | 0,68% | - |
| 27.11.2024 | 164,92 | 166,89 | 164,25 | 164,27 | -0,40% | - |
| 26.11.2024 | 170,25 | 170,71 | 164,43 | 164,93 | -3,44% | - |
| 25.11.2024 | 162,42 | 171,69 | 160,90 | 170,81 | 5,11% | - |
| 22.11.2024 | 161,64 | 163,45 | 159,70 | 162,50 | 1,39% | - |
| 21.11.2024 | 159,02 | 162,49 | 159,01 | 160,27 | 0,79% | - |
| 20.11.2024 | 159,26 | 160,99 | 158,98 | 159,02 | -0,19% | - |
| 19.11.2024 | 158,48 | 160,19 | 156,75 | 159,32 | 1,12% | - |
| 18.11.2024 | 161,19 | 161,33 | 157,03 | 157,55 | -2,46% | - |
| 15.11.2024 | 162,23 | 162,23 | 158,30 | 161,52 | -0,52% | - |
| 14.11.2024 | 158,39 | 162,47 | 157,38 | 162,37 | 2,66% | - |
| 13.11.2024 | 158,42 | 159,78 | 155,43 | 158,17 | 0,43% | - |
| 12.11.2024 | 162,85 | 163,09 | 156,41 | 157,50 | -2,71% | - |
| 11.11.2024 | 162,34 | 163,50 | 160,74 | 161,89 | 0,32% | - |
| 08.11.2024 | 159,64 | 162,08 | 158,00 | 161,37 | 1,07% | - |
| 07.11.2024 | 166,24 | 166,24 | 155,50 | 159,66 | 1,01% | - |