73,250€
0,55%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 73,13 | 73,38 | 73,13 | 73,37 | 0,71% | - |
| 08.07.2026 | 76,06 | 76,24 | 72,85 | 72,85 | -4,07% | - |
| 07.07.2026 | 76,50 | 77,50 | 75,64 | 75,94 | -0,99% | - |
| 06.07.2026 | 76,92 | 77,75 | 75,17 | 76,70 | -0,43% | 12,00 |
| 03.07.2026 | 76,83 | 77,22 | 76,69 | 77,03 | 0,31% | 66,00 |
| 02.07.2026 | 76,60 | 77,57 | 75,24 | 76,79 | 0,12% | - |
| 01.07.2026 | 79,22 | 79,71 | 76,26 | 76,70 | -2,91% | - |
| 30.06.2026 | 79,54 | 80,00 | 78,57 | 79,00 | -0,65% | - |
| 29.06.2026 | 81,69 | 82,43 | 79,52 | 79,52 | -2,94% | 10,00 |
| 26.06.2026 | 82,47 | 83,37 | 81,73 | 81,93 | -0,41% | - |
| 25.06.2026 | 81,88 | 84,30 | 81,26 | 82,27 | 0,50% | 34,00 |
| 24.06.2026 | 76,77 | 82,97 | 76,73 | 81,86 | 6,09% | 50,00 |
| 23.06.2026 | 76,39 | 77,56 | 75,93 | 77,16 | 0,74% | - |
| 22.06.2026 | 77,97 | 78,89 | 76,37 | 76,59 | -2,01% | - |
| 19.06.2026 | 77,86 | 78,47 | 77,86 | 78,16 | -0,03% | - |
| 18.06.2026 | 75,90 | 79,40 | 75,60 | 78,18 | 1,37% | 5,00 |
| 17.06.2026 | 77,43 | 79,62 | 75,76 | 77,12 | -0,03% | - |
| 16.06.2026 | 77,47 | 78,26 | 76,45 | 77,14 | -0,45% | 1,00 |
| 15.06.2026 | 78,71 | 79,61 | 77,29 | 77,49 | -1,61% | 200,00 |
| 12.06.2026 | 79,86 | 81,68 | 77,51 | 78,76 | -1,95% | - |
| 11.06.2026 | 77,57 | 81,01 | 77,52 | 80,33 | 3,44% | - |
| 10.06.2026 | 79,54 | 79,93 | 77,52 | 77,66 | -3,17% | 2,00 |
| 09.06.2026 | 77,96 | 81,43 | 77,64 | 80,20 | 2,02% | 1,00 |
| 08.06.2026 | 78,77 | 78,98 | 77,19 | 78,61 | -0,01% | - |
| 05.06.2026 | 78,86 | 79,63 | 77,72 | 78,62 | -0,25% | - |
| 04.06.2026 | 77,39 | 79,52 | 77,15 | 78,82 | 2,12% | 202,00 |
| 03.06.2026 | 78,19 | 78,54 | 76,59 | 77,18 | -0,99% | - |
| 02.06.2026 | 77,57 | 78,03 | 76,32 | 77,95 | 0,43% | - |
| 01.06.2026 | 78,15 | 79,99 | 76,76 | 77,62 | -0,01% | 150,00 |
| 29.05.2026 | 77,38 | 78,36 | 76,89 | 77,63 | 0,86% | - |
| 28.05.2026 | 78,24 | 78,98 | 76,53 | 76,97 | -1,04% | - |
| 27.05.2026 | 76,93 | 80,51 | 76,34 | 77,78 | 1,18% | 6,00 |
| 26.05.2026 | 77,87 | 77,87 | 76,19 | 76,87 | -1,23% | 1,00 |
| 25.05.2026 | 76,62 | 78,34 | 76,31 | 77,83 | 1,46% | - |
| 22.05.2026 | 76,48 | 77,09 | 75,30 | 76,71 | 0,93% | - |
| 21.05.2026 | 75,11 | 76,50 | 73,26 | 76,00 | 1,41% | 15,00 |
| 20.05.2026 | 71,96 | 75,06 | 71,42 | 74,94 | 5,00% | - |
| 19.05.2026 | 71,89 | 72,56 | 69,96 | 71,37 | -0,93% | - |
| 18.05.2026 | 70,78 | 73,27 | 70,66 | 72,04 | 1,19% | 1,00 |
| 15.05.2026 | 72,75 | 73,60 | 70,91 | 71,19 | -2,10% | - |
| 14.05.2026 | 72,59 | 73,55 | 72,51 | 72,72 | -0,11% | - |
| 13.05.2026 | 73,13 | 73,76 | 72,17 | 72,80 | -0,64% | - |
| 12.05.2026 | 74,08 | 74,69 | 72,47 | 73,27 | -0,91% | 8,00 |
| 11.05.2026 | 74,28 | 75,28 | 73,71 | 73,94 | -0,56% | - |
| 08.05.2026 | 74,77 | 75,43 | 73,99 | 74,36 | -0,36% | - |
| 07.05.2026 | 77,07 | 77,67 | 74,17 | 74,63 | -3,00% | 2,00 |
| 06.05.2026 | 73,27 | 77,44 | 73,17 | 76,94 | 3,59% | 30,00 |
| 05.05.2026 | 72,28 | 74,79 | 72,28 | 74,27 | 2,98% | - |
| 04.05.2026 | 75,46 | 75,97 | 72,12 | 72,12 | -6,30% | - |
| 30.04.2026 | 76,43 | 77,12 | 75,44 | 76,97 | 1,52% | 40,00 |
| 29.04.2026 | 78,76 | 79,61 | 75,57 | 75,82 | -4,15% | - |
| 28.04.2026 | 79,42 | 80,67 | 78,93 | 79,10 | -0,88% | - |
| 27.04.2026 | 80,24 | 80,69 | 79,37 | 79,80 | -0,78% | - |
| 24.04.2026 | 80,61 | 81,52 | 79,69 | 80,43 | 0,15% | - |
| 23.04.2026 | 80,52 | 81,43 | 80,01 | 80,31 | -0,85% | - |
| 22.04.2026 | 81,35 | 81,84 | 80,05 | 81,00 | 0,24% | 3,00 |
| 21.04.2026 | 79,39 | 83,32 | 79,36 | 80,81 | 1,53% | - |
| 20.04.2026 | 79,29 | 79,70 | 77,43 | 79,59 | 0,96% | - |
| 17.04.2026 | 75,94 | 80,57 | 75,29 | 78,83 | 3,96% | - |
| 16.04.2026 | 75,18 | 76,49 | 75,10 | 75,83 | 0,68% | - |
| 15.04.2026 | 75,92 | 75,92 | 74,31 | 75,32 | -0,37% | - |
| 14.04.2026 | 75,95 | 76,98 | 75,43 | 75,60 | -1,02% | - |
| 13.04.2026 | 75,12 | 76,48 | 74,49 | 76,38 | 1,43% | - |
| 10.04.2026 | 75,94 | 77,04 | 73,99 | 75,30 | -0,89% | 12,00 |
| 09.04.2026 | 76,00 | 77,03 | 74,61 | 75,98 | -0,25% | - |
| 08.04.2026 | 74,33 | 78,12 | 73,31 | 76,17 | 3,27% | 300,00 |
| 07.04.2026 | 75,76 | 75,78 | 73,09 | 73,76 | -1,46% | - |
| 02.04.2026 | 74,02 | 75,39 | 72,01 | 74,85 | 1,04% | - |
| 01.04.2026 | 75,61 | 76,22 | 73,59 | 74,08 | -1,24% | 2,00 |
| 31.03.2026 | 74,47 | 77,75 | 73,26 | 75,01 | 0,87% | 1,00 |
| 30.03.2026 | 77,78 | 80,10 | 73,97 | 74,36 | -6,27% | - |
| 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 |