155,970€
-0,62%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 156,50 | 159,58 | 156,08 | 156,11 | -0,53% | - |
| 31.10.2024 | 158,01 | 158,61 | 155,86 | 156,94 | -0,68% | - |
| 30.10.2024 | 157,20 | 159,32 | 156,33 | 158,01 | 0,51% | - |
| 29.10.2024 | 160,85 | 161,07 | 148,53 | 157,21 | -2,27% | - |
| 28.10.2024 | 161,64 | 162,43 | 159,52 | 160,86 | -0,48% | - |
| 25.10.2024 | 162,28 | 163,95 | 160,33 | 161,63 | -0,40% | - |
| 24.10.2024 | 159,72 | 162,96 | 159,25 | 162,28 | 1,60% | - |
| 23.10.2024 | 161,50 | 161,50 | 158,52 | 159,73 | -1,10% | - |
| 22.10.2024 | 167,34 | 167,75 | 160,13 | 161,50 | -3,48% | - |
| 21.10.2024 | 173,45 | 175,00 | 166,73 | 167,33 | -3,61% | 5,00 |
| 18.10.2024 | 171,09 | 174,78 | 169,99 | 173,60 | 1,47% | - |
| 17.10.2024 | 173,43 | 175,50 | 169,94 | 171,09 | -1,34% | 35,00 |
| 16.10.2024 | 169,90 | 173,80 | 166,16 | 173,41 | 1,83% | - |
| 15.10.2024 | 166,48 | 171,74 | 165,43 | 170,29 | 2,13% | - |
| 14.10.2024 | 162,81 | 167,02 | 161,85 | 166,74 | 2,62% | - |
| 11.10.2024 | 162,95 | 164,58 | 161,60 | 162,49 | -0,17% | - |
| 10.10.2024 | 164,96 | 165,11 | 161,62 | 162,77 | -1,29% | - |
| 09.10.2024 | 165,03 | 166,41 | 160,00 | 164,90 | -0,05% | - |
| 08.10.2024 | 165,15 | 167,43 | 164,67 | 164,99 | -0,04% | - |
| 07.10.2024 | 165,03 | 166,23 | 162,63 | 165,05 | 0,01% | - |
| 04.10.2024 | 169,46 | 172,16 | 163,75 | 165,04 | -2,95% | - |
| 03.10.2024 | 169,42 | 170,23 | 165,93 | 170,06 | 0,41% | - |
| 02.10.2024 | 170,15 | 170,27 | 167,09 | 169,36 | -0,52% | - |
| 01.10.2024 | 168,37 | 170,79 | 167,65 | 170,24 | 0,97% | - |
| 30.09.2024 | 167,44 | 168,62 | 165,71 | 168,61 | 0,48% | - |
| 27.09.2024 | 163,79 | 169,48 | 159,46 | 167,81 | 2,57% | - |
| 26.09.2024 | 163,14 | 165,27 | 162,85 | 163,61 | 0,29% | - |
| 25.09.2024 | 164,78 | 164,78 | 160,27 | 163,14 | -0,59% | - |
| 24.09.2024 | 167,12 | 168,17 | 163,50 | 164,10 | -1,91% | - |
| 23.09.2024 | 163,03 | 167,32 | 163,03 | 167,29 | 2,58% | - |
| 20.09.2024 | 166,65 | 169,09 | 162,43 | 163,09 | -1,82% | - |
| 19.09.2024 | 170,63 | 179,73 | 165,51 | 166,12 | -2,40% | - |
| 18.09.2024 | 170,53 | 172,02 | 167,77 | 170,21 | -0,23% | - |
| 17.09.2024 | 168,17 | 170,63 | 167,81 | 170,60 | 1,13% | - |
| 16.09.2024 | 167,71 | 169,61 | 165,63 | 168,69 | 0,81% | - |
| 13.09.2024 | 163,47 | 168,20 | 163,45 | 167,33 | 2,30% | - |
| 12.09.2024 | 161,84 | 164,58 | 161,36 | 163,57 | 0,98% | - |
| 11.09.2024 | 163,58 | 163,58 | 157,59 | 161,98 | -0,95% | - |
| 10.09.2024 | 163,47 | 164,41 | 161,10 | 163,53 | 0,13% | - |
| 09.09.2024 | 161,74 | 165,24 | 160,21 | 163,31 | 0,81% | - |
| 06.09.2024 | 160,05 | 164,91 | 158,43 | 162,00 | 1,22% | - |
| 05.09.2024 | 161,67 | 162,03 | 159,66 | 160,05 | -1,00% | - |
| 04.09.2024 | 161,54 | 162,58 | 158,57 | 161,67 | 0,19% | - |
| 03.09.2024 | 164,76 | 166,20 | 160,06 | 161,36 | -2,06% | - |
| 02.09.2024 | 165,39 | 165,39 | 164,06 | 164,76 | -0,38% | - |
| 30.08.2024 | 163,45 | 165,50 | 159,76 | 165,39 | 1,20% | - |
| 29.08.2024 | 163,01 | 164,93 | 161,20 | 163,43 | 0,18% | - |
| 28.08.2024 | 163,07 | 164,75 | 162,11 | 163,13 | 0,06% | - |
| 27.08.2024 | 164,56 | 165,45 | 162,25 | 163,03 | -0,94% | - |
| 26.08.2024 | 165,33 | 167,53 | 164,21 | 164,58 | -0,49% | - |
| 23.08.2024 | 161,34 | 165,92 | 160,92 | 165,39 | 2,49% | - |
| 22.08.2024 | 160,57 | 162,01 | 158,62 | 161,37 | 0,40% | - |
| 21.08.2024 | 156,98 | 162,17 | 156,46 | 160,73 | 2,40% | 3,00 |
| 20.08.2024 | 158,31 | 159,65 | 156,24 | 156,96 | -0,92% | - |
| 19.08.2024 | 155,73 | 158,79 | 154,56 | 158,41 | 1,69% | - |
| 16.08.2024 | 155,51 | 157,53 | 153,72 | 155,77 | 0,23% | - |
| 15.08.2024 | 153,89 | 156,96 | 153,59 | 155,41 | 0,90% | - |
| 14.08.2024 | 157,81 | 157,81 | 152,78 | 154,03 | -0,95% | - |
| 13.08.2024 | 153,63 | 156,66 | 153,26 | 155,51 | 1,38% | - |
| 12.08.2024 | 155,31 | 156,07 | 153,08 | 153,39 | -1,45% | - |
| 09.08.2024 | 155,19 | 156,66 | 154,10 | 155,65 | 0,31% | - |
| 08.08.2024 | 152,67 | 156,51 | 151,59 | 155,17 | 2,11% | - |
| 07.08.2024 | 157,16 | 161,14 | 151,77 | 151,96 | -3,32% | - |
| 06.08.2024 | 155,61 | 160,43 | 153,18 | 157,18 | 1,18% | - |
| 05.08.2024 | 159,90 | 159,90 | 147,22 | 155,35 | -2,77% | - |
| 02.08.2024 | 163,31 | 163,31 | 155,39 | 159,78 | -2,16% | - |
| 01.08.2024 | 163,89 | 166,01 | 160,79 | 163,30 | -0,26% | - |
| 31.07.2024 | 168,31 | 168,80 | 163,44 | 163,73 | -2,04% | - |
| 30.07.2024 | 164,62 | 167,69 | 164,62 | 167,14 | 1,54% | - |
| 29.07.2024 | 162,50 | 165,85 | 162,25 | 164,60 | 1,29% | 3,00 |
| 26.07.2024 | 157,93 | 164,48 | 157,89 | 162,51 | 2,82% | - |
| 25.07.2024 | 155,69 | 161,32 | 155,07 | 158,05 | 1,48% | - |
| 24.07.2024 | 158,19 | 159,69 | 155,69 | 155,75 | -1,91% | - |
| 23.07.2024 | 158,39 | 160,79 | 156,57 | 158,78 | 0,32% | - |
| 22.07.2024 | 157,12 | 158,52 | 153,38 | 158,27 | 0,73% | - |
| 19.07.2024 | 158,53 | 158,53 | 154,25 | 157,13 | 0,60% | - |
| 18.07.2024 | 153,80 | 162,99 | 151,92 | 156,19 | 2,53% | - |
| 17.07.2024 | 155,67 | 156,80 | 152,16 | 152,34 | -2,13% | - |
| 16.07.2024 | 146,11 | 155,82 | 145,36 | 155,65 | 6,68% | - |
| 15.07.2024 | 146,42 | 148,87 | 145,39 | 145,91 | 0,05% | - |
| 12.07.2024 | 143,39 | 148,08 | 143,05 | 145,84 | 1,64% | - |
| 11.07.2024 | 134,56 | 143,86 | 133,98 | 143,49 | 6,60% | - |
| 10.07.2024 | 131,78 | 135,25 | 131,54 | 134,60 | 2,11% | - |
| 09.07.2024 | 131,80 | 133,93 | 131,20 | 131,82 | 0,24% | - |
| 08.07.2024 | 132,57 | 133,76 | 130,33 | 131,50 | -0,02% | - |
| 05.07.2024 | 132,48 | 132,48 | 130,13 | 131,52 | -0,72% | - |
| 04.07.2024 | 132,75 | 133,02 | 132,44 | 132,48 | -0,17% | - |
| 03.07.2024 | 133,65 | 134,90 | 131,97 | 132,71 | -0,61% | - |
| 02.07.2024 | 135,95 | 136,13 | 130,30 | 133,53 | -1,94% | - |
| 01.07.2024 | 139,16 | 140,18 | 135,83 | 136,17 | -2,72% | - |
| 28.06.2024 | 139,32 | 141,03 | 138,49 | 139,98 | 0,57% | - |
| 27.06.2024 | 138,86 | 139,53 | 137,86 | 139,18 | 0,32% | - |
| 26.06.2024 | 139,70 | 140,57 | 138,54 | 138,73 | -0,22% | - |
| 25.06.2024 | 140,67 | 140,70 | 137,30 | 139,03 | -0,91% | - |
| 24.06.2024 | 141,76 | 141,95 | 139,12 | 140,31 | -0,82% | - |
| 21.06.2024 | 140,39 | 142,00 | 138,51 | 141,47 | 1,38% | - |
| 20.06.2024 | 137,04 | 141,22 | 137,01 | 139,54 | 1,82% | - |
| 19.06.2024 | 138,88 | 138,88 | 134,01 | 137,04 | -1,15% | - |
| 18.06.2024 | 142,79 | 143,39 | 138,03 | 138,63 | -3,08% | 200,00 |
| 17.06.2024 | 144,98 | 150,30 | 140,78 | 143,04 | -1,32% | - |