68,920€
-0,27%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 69,23 | 69,26 | 69,13 | 69,14 | 0,04% | - |
| 08.09.2026 | 71,34 | 71,84 | 68,96 | 69,11 | -3,11% | 1,00 |
| 07.09.2026 | 71,96 | 71,98 | 71,25 | 71,33 | -1,14% | - |
| 04.09.2026 | 72,65 | 73,05 | 71,61 | 72,15 | -0,47% | - |
| 03.09.2026 | 72,09 | 74,29 | 71,87 | 72,49 | 0,54% | - |
| 02.09.2026 | 72,10 | 72,49 | 71,31 | 72,10 | 0,53% | - |
| 01.09.2026 | 72,42 | 72,84 | 71,39 | 71,72 | -1,29% | 2,00 |
| 31.08.2026 | 74,15 | 74,70 | 72,46 | 72,66 | -2,61% | 27,00 |
| 28.08.2026 | 73,07 | 74,93 | 73,00 | 74,61 | 2,08% | - |
| 27.08.2026 | 74,55 | 75,05 | 73,09 | 73,09 | -2,62% | - |
| 26.08.2026 | 75,45 | 75,61 | 74,15 | 75,06 | -0,52% | - |
| 25.08.2026 | 75,90 | 76,41 | 74,79 | 75,45 | -0,51% | - |
| 24.08.2026 | 74,74 | 76,35 | 74,33 | 75,84 | 1,65% | - |
| 21.08.2026 | 73,39 | 75,09 | 72,98 | 74,61 | 1,55% | - |
| 20.08.2026 | 74,55 | 75,36 | 72,52 | 73,47 | -1,73% | - |
| 19.08.2026 | 73,60 | 76,81 | 72,81 | 74,76 | 1,19% | 32,00 |
| 18.08.2026 | 74,79 | 76,15 | 73,17 | 73,88 | -1,32% | 155,00 |
| 17.08.2026 | 75,42 | 75,81 | 73,60 | 74,87 | -0,35% | - |
| 14.08.2026 | 75,84 | 75,97 | 74,50 | 75,13 | -1,00% | - |
| 13.08.2026 | 74,19 | 76,56 | 73,85 | 75,89 | 1,98% | - |
| 12.08.2026 | 75,63 | 76,61 | 73,68 | 74,42 | -1,76% | - |
| 11.08.2026 | 74,26 | 76,02 | 73,91 | 75,75 | 2,09% | 38,00 |
| 10.08.2026 | 76,15 | 76,44 | 73,71 | 74,20 | -2,50% | - |
| 07.08.2026 | 73,45 | 76,34 | 73,45 | 76,10 | 3,99% | - |
| 06.08.2026 | 76,08 | 76,34 | 72,98 | 73,18 | -3,81% | - |
| 05.08.2026 | 75,63 | 76,22 | 74,46 | 76,08 | 0,56% | - |
| 04.08.2026 | 74,08 | 75,78 | 73,71 | 75,66 | 2,59% | - |
| 03.08.2026 | 71,75 | 74,44 | 71,66 | 73,75 | 2,96% | - |
| 31.07.2026 | 73,28 | 73,47 | 71,32 | 71,63 | -1,09% | - |
| 30.07.2026 | 73,67 | 74,49 | 72,08 | 72,42 | -1,58% | 100,00 |
| 29.07.2026 | 76,87 | 77,19 | 73,50 | 73,58 | -4,21% | - |
| 28.07.2026 | 74,73 | 77,67 | 74,65 | 76,81 | 2,99% | - |
| 27.07.2026 | 74,23 | 76,29 | 74,23 | 74,58 | 0,05% | 100,00 |
| 24.07.2026 | 72,07 | 74,88 | 71,70 | 74,54 | 3,31% | - |
| 23.07.2026 | 72,29 | 72,29 | 70,20 | 72,15 | 0,47% | - |
| 22.07.2026 | 71,70 | 73,37 | 71,28 | 71,81 | -0,24% | - |
| 21.07.2026 | 72,81 | 75,06 | 71,50 | 71,98 | -0,04% | - |
| 20.07.2026 | 73,34 | 74,19 | 71,96 | 72,01 | -1,67% | - |
| 17.07.2026 | 74,94 | 77,07 | 73,06 | 73,23 | -2,19% | - |
| 16.07.2026 | 74,53 | 76,63 | 74,27 | 74,87 | 0,66% | - |
| 15.07.2026 | 73,11 | 74,81 | 73,11 | 74,38 | 1,35% | - |
| 14.07.2026 | 72,76 | 74,26 | 71,96 | 73,39 | 1,14% | - |
| 13.07.2026 | 73,82 | 74,56 | 72,36 | 72,56 | -2,17% | - |
| 10.07.2026 | 73,58 | 75,25 | 72,79 | 74,17 | 0,30% | 35,00 |
| 09.07.2026 | 73,13 | 74,53 | 72,88 | 73,95 | 1,51% | - |
| 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 |