137,400€
0,50%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 166,55 | 169,71 | 153,32 | 158,07 | -2,61% | - |
| 05.11.2024 | 158,71 | 162,56 | 156,62 | 162,31 | 2,07% | - |
| 04.11.2024 | 156,11 | 161,48 | 153,44 | 159,02 | 1,86% | - |
| 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% | - |