77,670€
0,91%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 77,38 | 77,38 | 76,99 | 77,26 | 0,38% | - |
| 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 |
| 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% | - |