118,600€
-0,03%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 118,59 | 121,81 | 118,38 | 119,85 | 1,03% | - |
| 04.09.2025 | 114,92 | 118,98 | 114,90 | 118,63 | 3,26% | 139,00 |
| 03.09.2025 | 113,82 | 115,57 | 112,95 | 114,88 | 0,81% | 1,00 |
| 02.09.2025 | 113,82 | 114,26 | 112,20 | 113,96 | 0,01% | 40,00 |
| 01.09.2025 | 114,04 | 114,52 | 113,37 | 113,95 | 0,01% | 300,00 |
| 29.08.2025 | 113,59 | 114,74 | 112,91 | 113,94 | 0,06% | 2,00 |
| 28.08.2025 | 114,68 | 115,20 | 112,32 | 113,87 | -0,62% | - |
| 27.08.2025 | 114,82 | 116,10 | 113,76 | 114,58 | -0,03% | 41,00 |
| 26.08.2025 | 116,30 | 116,30 | 114,50 | 114,62 | -1,32% | 41,00 |
| 25.08.2025 | 115,83 | 118,11 | 114,55 | 116,15 | 0,21% | 39,00 |
| 22.08.2025 | 110,47 | 116,81 | 110,47 | 115,91 | 4,24% | 1,00 |
| 21.08.2025 | 112,16 | 112,49 | 109,23 | 111,20 | -0,48% | 62,00 |
| 20.08.2025 | 115,25 | 115,95 | 111,73 | 111,74 | -3,05% | 2,00 |
| 19.08.2025 | 112,58 | 115,59 | 112,32 | 115,26 | 2,32% | 45,00 |
| 18.08.2025 | 112,75 | 114,74 | 112,34 | 112,65 | -0,18% | 20,00 |
| 15.08.2025 | 116,01 | 125,01 | 112,51 | 112,85 | 0,62% | 125,00 |
| 14.08.2025 | 111,74 | 113,89 | 108,35 | 112,16 | 0,21% | 132,00 |
| 13.08.2025 | 106,58 | 113,34 | 106,44 | 111,92 | 4,89% | - |
| 12.08.2025 | 103,75 | 106,98 | 103,48 | 106,70 | 2,70% | - |
| 11.08.2025 | 104,00 | 105,72 | 102,14 | 103,89 | 0,12% | 4,00 |
| 08.08.2025 | 102,75 | 104,18 | 102,61 | 103,77 | 1,22% | - |
| 07.08.2025 | 102,59 | 105,24 | 102,28 | 102,52 | 0,04% | 2,00 |
| 06.08.2025 | 103,75 | 104,47 | 102,46 | 102,48 | -1,39% | 2,00 |
| 05.08.2025 | 102,61 | 105,08 | 102,36 | 103,92 | 1,06% | - |
| 04.08.2025 | 100,09 | 102,98 | 99,95 | 102,83 | 2,53% | - |
| 01.08.2025 | 98,02 | 100,89 | 96,02 | 100,29 | 2,06% | - |
| 31.07.2025 | 97,68 | 99,33 | 96,71 | 98,27 | -0,29% | - |
| 30.07.2025 | 100,23 | 101,64 | 97,79 | 98,56 | -1,85% | 1,00 |
| 29.07.2025 | 100,37 | 101,84 | 99,53 | 100,41 | 0,08% | 10,00 |
| 28.07.2025 | 98,36 | 101,54 | 98,07 | 100,33 | 1,88% | 2,00 |
| 25.07.2025 | 96,60 | 98,51 | 96,26 | 98,48 | 1,91% | - |
| 24.07.2025 | 99,60 | 99,60 | 96,29 | 96,64 | -3,03% | 44,00 |
| 23.07.2025 | 101,86 | 102,35 | 99,27 | 99,66 | -1,33% | 51,00 |
| 22.07.2025 | 93,66 | 101,45 | 93,44 | 101,00 | 7,91% | 88,00 |
| 21.07.2025 | 94,24 | 95,24 | 93,21 | 93,60 | -0,76% | - |
| 18.07.2025 | 94,64 | 94,96 | 93,22 | 94,31 | -0,37% | - |
| 17.07.2025 | 93,85 | 95,22 | 93,85 | 94,66 | 0,72% | - |
| 16.07.2025 | 92,77 | 95,31 | 91,89 | 93,99 | 1,03% | - |
| 15.07.2025 | 96,24 | 98,07 | 93,03 | 93,03 | -3,95% | - |
| 14.07.2025 | 97,28 | 97,84 | 94,50 | 96,86 | -0,73% | 10,00 |
| 11.07.2025 | 99,76 | 99,76 | 96,89 | 97,57 | -2,04% | - |
| 10.07.2025 | 98,43 | 101,36 | 98,15 | 99,60 | 0,88% | 30,00 |
| 09.07.2025 | 94,04 | 99,09 | 93,93 | 98,73 | 4,84% | 10,00 |
| 08.07.2025 | 93,01 | 95,15 | 92,72 | 94,17 | 1,02% | - |
| 07.07.2025 | 93,17 | 94,23 | 92,23 | 93,22 | 0,08% | 9,00 |
| 04.07.2025 | 93,77 | 93,77 | 93,13 | 93,14 | -0,84% | - |
| 03.07.2025 | 97,46 | 98,69 | 93,53 | 93,93 | -3,86% | 29,00 |
| 02.07.2025 | 98,03 | 99,32 | 97,02 | 97,70 | -0,25% | - |
| 01.07.2025 | 94,04 | 100,56 | 93,15 | 97,94 | 4,19% | - |
| 30.06.2025 | 93,64 | 94,79 | 93,17 | 94,00 | -0,27% | - |
| 27.06.2025 | 93,81 | 95,38 | 93,39 | 94,26 | 0,47% | - |
| 26.06.2025 | 94,15 | 94,34 | 92,10 | 93,82 | -0,41% | - |
| 25.06.2025 | 96,58 | 96,60 | 93,80 | 94,21 | -2,11% | - |
| 24.06.2025 | 95,93 | 96,94 | 94,61 | 96,24 | 0,56% | - |
| 23.06.2025 | 93,20 | 95,70 | 91,74 | 95,70 | 3,60% | - |
| 20.06.2025 | 89,11 | 92,48 | 89,11 | 92,37 | 3,66% | - |
| 19.06.2025 | 90,10 | 90,50 | 89,11 | 89,11 | -1,07% | - |
| 18.06.2025 | 91,32 | 91,84 | 89,43 | 90,07 | -1,14% | - |
| 17.06.2025 | 95,37 | 98,73 | 91,07 | 91,11 | -3,56% | - |
| 16.06.2025 | 94,12 | 94,75 | 92,60 | 94,47 | 0,56% | 300,00 |
| 13.06.2025 | 97,11 | 97,42 | 93,33 | 93,95 | -2,98% | - |
| 12.06.2025 | 97,07 | 97,27 | 94,61 | 96,83 | -0,27% | 10,00 |
| 11.06.2025 | 99,48 | 101,60 | 96,91 | 97,09 | -2,28% | - |
| 10.06.2025 | 96,58 | 99,79 | 96,08 | 99,36 | 2,89% | - |
| 09.06.2025 | 95,25 | 97,09 | 94,88 | 96,56 | 1,41% | 30,00 |
| 06.06.2025 | 96,07 | 97,62 | 94,87 | 95,22 | -0,98% | - |
| 05.06.2025 | 96,58 | 97,23 | 94,91 | 96,16 | -0,47% | - |
| 04.06.2025 | 93,74 | 96,71 | 93,29 | 96,61 | 3,07% | - |
| 03.06.2025 | 91,80 | 93,78 | 91,34 | 93,74 | 2,20% | - |
| 02.06.2025 | 93,51 | 93,51 | 89,97 | 91,72 | -1,73% | - |
| 30.05.2025 | 93,68 | 93,71 | 92,40 | 93,33 | 0,06% | - |
| 29.05.2025 | 93,24 | 95,43 | 91,84 | 93,27 | 0,26% | - |
| 28.05.2025 | 95,81 | 97,17 | 92,86 | 93,03 | -2,46% | 100,00 |
| 27.05.2025 | 93,23 | 95,37 | 92,94 | 95,37 | 2,07% | - |
| 26.05.2025 | 92,12 | 93,69 | 92,06 | 93,44 | 1,03% | - |
| 23.05.2025 | 93,35 | 93,35 | 91,55 | 92,49 | -0,86% | - |
| 22.05.2025 | 93,15 | 93,69 | 91,80 | 93,29 | -0,14% | 120,00 |
| 21.05.2025 | 98,81 | 98,81 | 92,91 | 93,42 | -3,54% | - |
| 20.05.2025 | 98,91 | 99,36 | 96,41 | 96,84 | -1,99% | 10,00 |
| 19.05.2025 | 100,23 | 100,23 | 97,20 | 98,81 | -1,32% | 60,00 |
| 16.05.2025 | 98,46 | 100,39 | 98,13 | 100,14 | 1,72% | 70,00 |
| 15.05.2025 | 97,02 | 98,64 | 95,71 | 98,45 | 1,68% | - |
| 14.05.2025 | 100,79 | 100,92 | 96,80 | 96,82 | -3,61% | - |
| 13.05.2025 | 101,52 | 102,44 | 100,35 | 100,44 | -0,89% | 50,00 |
| 12.05.2025 | 96,62 | 102,75 | 96,62 | 101,34 | 4,99% | 12,00 |
| 09.05.2025 | 97,59 | 97,95 | 96,29 | 96,52 | -1,02% | - |
| 08.05.2025 | 95,40 | 98,40 | 95,38 | 97,52 | 2,27% | - |
| 07.05.2025 | 94,11 | 95,62 | 93,43 | 95,35 | 2,08% | - |
| 06.05.2025 | 96,53 | 96,53 | 93,34 | 93,41 | -3,15% | - |
| 05.05.2025 | 97,81 | 97,81 | 95,82 | 96,44 | -0,90% | - |
| 02.05.2025 | 94,55 | 97,76 | 94,55 | 97,32 | 1,49% | - |
| 30.04.2025 | 94,43 | 95,94 | 92,66 | 95,89 | 1,45% | - |
| 29.04.2025 | 94,74 | 95,49 | 93,33 | 94,52 | -0,29% | - |
| 28.04.2025 | 94,37 | 95,80 | 93,61 | 94,80 | 0,07% | - |
| 25.04.2025 | 95,76 | 96,61 | 93,77 | 94,73 | -1,33% | - |
| 24.04.2025 | 94,55 | 96,22 | 93,81 | 96,01 | 0,88% | - |
| 23.04.2025 | 95,42 | 98,28 | 94,93 | 95,17 | 0,79% | - |
| 22.04.2025 | 89,79 | 94,61 | 89,70 | 94,43 | 2,80% | 5,00 |
| 17.04.2025 | 90,15 | 92,74 | 88,95 | 91,86 | 1,78% | - |
| 16.04.2025 | 93,15 | 93,15 | 89,34 | 90,25 | -3,14% | - |