78,895€
-0,55%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 77,78 | 78,72 | 77,76 | 78,72 | -0,78% | - |
| 27.03.2026 | 79,33 | 79,48 | 78,02 | 79,34 | 0,57% | 12,00 |
| 26.03.2026 | 79,52 | 80,84 | 78,36 | 78,89 | -0,87% | - |
| 25.03.2026 | 80,26 | 81,14 | 77,45 | 79,58 | -0,09% | 91,00 |
| 24.03.2026 | 80,46 | 81,13 | 79,04 | 79,66 | -0,97% | - |
| 23.03.2026 | 78,98 | 81,53 | 77,25 | 80,44 | 3,50% | - |
| 20.03.2026 | 81,13 | 81,69 | 77,72 | 77,72 | -2,69% | 2,00 |
| 19.03.2026 | 82,76 | 82,80 | 79,78 | 79,86 | -3,05% | 3,00 |
| 18.03.2026 | 84,27 | 84,98 | 82,30 | 82,38 | -1,40% | 1,00 |
| 17.03.2026 | 83,20 | 84,69 | 82,96 | 83,55 | -0,01% | - |
| 16.03.2026 | 83,88 | 83,94 | 82,15 | 83,55 | 0,43% | - |
| 13.03.2026 | 80,59 | 84,32 | 79,79 | 83,19 | 6,02% | 120,00 |
| 12.03.2026 | 82,59 | 83,10 | 78,11 | 78,47 | -5,91% | - |
| 11.03.2026 | 86,08 | 86,11 | 83,25 | 83,40 | -2,06% | - |
| 10.03.2026 | 85,93 | 86,82 | 83,92 | 85,15 | -0,86% | 1,00 |
| 09.03.2026 | 86,27 | 86,98 | 83,32 | 85,89 | -2,06% | 3,00 |
| 06.03.2026 | 89,84 | 90,71 | 86,34 | 87,69 | -2,62% | 3,00 |
| 05.03.2026 | 91,71 | 92,22 | 89,47 | 90,05 | -2,10% | - |
| 04.03.2026 | 93,37 | 93,94 | 91,23 | 91,98 | -2,00% | - |
| 03.03.2026 | 94,77 | 95,15 | 91,06 | 93,86 | -1,30% | 10,00 |
| 02.03.2026 | 95,30 | 96,59 | 93,60 | 95,10 | -2,06% | - |
| 27.02.2026 | 95,24 | 97,24 | 93,97 | 97,10 | 2,82% | 1,00 |
| 26.02.2026 | 93,78 | 94,67 | 93,13 | 94,44 | 1,09% | - |
| 25.02.2026 | 98,87 | 99,85 | 92,49 | 93,42 | -5,36% | - |
| 24.02.2026 | 98,61 | 100,28 | 97,99 | 98,72 | 0,40% | - |
| 23.02.2026 | 98,78 | 99,04 | 95,88 | 98,33 | -0,46% | - |
| 20.02.2026 | 98,66 | 100,24 | 97,69 | 98,78 | -0,15% | 1,00 |
| 19.02.2026 | 102,92 | 103,24 | 98,18 | 98,93 | -3,50% | 120,00 |
| 18.02.2026 | 102,42 | 104,20 | 102,14 | 102,51 | -0,02% | - |
| 17.02.2026 | 102,92 | 104,29 | 100,52 | 102,53 | -0,72% | 3,00 |
| 16.02.2026 | 103,04 | 103,63 | 103,04 | 103,27 | -0,04% | - |
| 13.02.2026 | 102,58 | 104,62 | 100,87 | 103,31 | 0,68% | - |
| 12.02.2026 | 101,73 | 104,24 | 101,41 | 102,61 | 1,17% | - |
| 11.02.2026 | 100,41 | 101,63 | 99,21 | 101,42 | 1,02% | 2,00 |
| 10.02.2026 | 96,10 | 100,82 | 95,74 | 100,40 | 4,53% | 390,00 |
| 09.02.2026 | 96,21 | 96,83 | 94,30 | 96,05 | -0,17% | - |
| 06.02.2026 | 97,91 | 99,48 | 94,52 | 96,22 | -1,58% | 1,00 |
| 05.02.2026 | 97,65 | 99,05 | 97,05 | 97,76 | -0,08% | - |
| 04.02.2026 | 94,53 | 100,05 | 94,40 | 97,83 | 2,46% | 203,00 |
| 03.02.2026 | 92,34 | 98,76 | 91,77 | 95,49 | 2,84% | - |
| 02.02.2026 | 91,34 | 92,85 | 91,07 | 92,85 | 0,61% | - |
| 30.01.2026 | 92,90 | 92,99 | 90,65 | 92,28 | -0,43% | 13,00 |
| 29.01.2026 | 92,83 | 95,09 | 91,45 | 92,68 | -0,91% | - |
| 28.01.2026 | 92,51 | 95,02 | 91,45 | 93,54 | 2,18% | - |
| 27.01.2026 | 93,67 | 94,66 | 91,07 | 91,54 | -1,94% | - |
| 26.01.2026 | 94,48 | 94,74 | 92,74 | 93,35 | -1,58% | 718,00 |
| 23.01.2026 | 98,23 | 98,24 | 94,79 | 94,85 | -2,94% | - |
| 22.01.2026 | 100,69 | 101,88 | 97,37 | 97,72 | -3,29% | 59,00 |
| 21.01.2026 | 98,52 | 102,46 | 97,55 | 101,04 | 2,01% | 20,00 |
| 20.01.2026 | 101,47 | 101,66 | 97,60 | 99,05 | -2,38% | 30,00 |
| 19.01.2026 | 101,17 | 102,09 | 101,17 | 101,47 | 0,29% | - |
| 16.01.2026 | 104,95 | 105,46 | 101,15 | 101,18 | -3,89% | 432,00 |
| 15.01.2026 | 104,26 | 106,02 | 102,91 | 105,27 | 1,28% | - |
| 14.01.2026 | 105,93 | 106,08 | 103,62 | 103,94 | -1,77% | 50,00 |
| 13.01.2026 | 103,68 | 105,81 | 102,84 | 105,81 | 2,67% | 58,00 |
| 12.01.2026 | 102,49 | 105,22 | 100,11 | 103,06 | 1,14% | 203,00 |
| 09.01.2026 | 96,89 | 102,21 | 95,88 | 101,90 | 8,47% | - |
| 08.01.2026 | 89,15 | 94,73 | 88,46 | 93,95 | 5,69% | - |
| 07.01.2026 | 91,02 | 92,09 | 88,55 | 88,89 | -2,11% | - |
| 06.01.2026 | 90,16 | 91,05 | 87,82 | 90,81 | 1,28% | 2,00 |
| 05.01.2026 | 89,16 | 91,48 | 88,74 | 89,66 | 1,11% | 2,00 |
| 02.01.2026 | 87,43 | 89,14 | 86,66 | 88,68 | 0,01% | - |
| 30.12.2025 | 88,19 | 88,71 | 88,19 | 88,67 | 0,42% | - |
| 29.12.2025 | 89,20 | 89,85 | 88,11 | 88,29 | -0,30% | 2,00 |
| 23.12.2025 | 90,96 | 91,07 | 88,51 | 88,56 | -2,58% | - |
| 22.12.2025 | 92,14 | 92,65 | 90,58 | 90,91 | -0,38% | 142,00 |
| 19.12.2025 | 91,68 | 92,10 | 89,79 | 91,25 | -1,34% | 2,00 |
| 18.12.2025 | 95,33 | 96,09 | 92,17 | 92,49 | -3,38% | 3,00 |
| 17.12.2025 | 96,07 | 97,71 | 93,67 | 95,73 | -3,57% | 54,00 |
| 16.12.2025 | 101,85 | 102,32 | 98,92 | 99,27 | -2,72% | 36,00 |
| 15.12.2025 | 101,65 | 103,10 | 101,21 | 102,05 | 0,79% | - |
| 12.12.2025 | 101,53 | 102,42 | 100,71 | 101,25 | -0,26% | - |
| 11.12.2025 | 102,17 | 104,53 | 101,33 | 101,51 | -0,79% | - |
| 10.12.2025 | 100,91 | 102,64 | 100,57 | 102,32 | 1,19% | - |
| 09.12.2025 | 103,74 | 103,74 | 100,64 | 101,12 | -2,42% | 3,00 |
| 08.12.2025 | 106,42 | 106,42 | 103,33 | 103,63 | -2,80% | 6,00 |
| 05.12.2025 | 108,56 | 110,03 | 106,49 | 106,62 | -2,37% | 1,00 |
| 04.12.2025 | 114,40 | 114,40 | 109,07 | 109,21 | -4,44% | 3,00 |
| 03.12.2025 | 111,62 | 114,64 | 110,45 | 114,28 | 1,82% | - |
| 02.12.2025 | 111,58 | 112,27 | 109,59 | 112,24 | -0,04% | 1,00 |
| 01.12.2025 | 112,80 | 113,79 | 110,66 | 112,28 | -0,61% | 1,00 |
| 28.11.2025 | 112,64 | 113,77 | 111,90 | 112,97 | 0,52% | 10,00 |
| 27.11.2025 | 113,22 | 113,61 | 112,39 | 112,39 | -1,08% | - |
| 26.11.2025 | 113,31 | 114,62 | 112,73 | 113,62 | -0,05% | 3,00 |
| 25.11.2025 | 106,76 | 113,68 | 106,14 | 113,68 | 6,39% | 29,00 |
| 24.11.2025 | 106,89 | 107,62 | 104,52 | 106,85 | -0,20% | - |
| 21.11.2025 | 100,80 | 107,81 | 100,76 | 107,06 | 6,21% | - |
| 20.11.2025 | 99,78 | 102,21 | 99,78 | 100,80 | 0,64% | 1,00 |
| 19.11.2025 | 100,19 | 101,14 | 99,55 | 100,16 | -0,53% | 2,00 |
| 18.11.2025 | 98,70 | 100,88 | 96,71 | 100,69 | 1,64% | 1,00 |
| 17.11.2025 | 104,25 | 105,07 | 98,60 | 99,07 | -5,01% | 1,00 |
| 14.11.2025 | 104,47 | 106,16 | 103,41 | 104,29 | -0,38% | 72,00 |
| 13.11.2025 | 107,03 | 107,45 | 104,47 | 104,69 | -2,63% | 1,00 |
| 12.11.2025 | 108,23 | 109,63 | 107,18 | 107,52 | -0,49% | - |
| 11.11.2025 | 106,53 | 108,25 | 106,15 | 108,05 | 1,61% | - |
| 10.11.2025 | 105,26 | 106,80 | 104,28 | 106,34 | 1,30% | - |
| 07.11.2025 | 104,54 | 105,07 | 102,51 | 104,98 | 0,32% | - |
| 06.11.2025 | 105,31 | 105,69 | 103,95 | 104,64 | -1,00% | - |
| 05.11.2025 | 105,14 | 106,99 | 104,94 | 105,70 | -0,43% | - |
| 04.11.2025 | 104,74 | 106,70 | 103,23 | 106,16 | 1,44% | 6,00 |