73,290€
1,48%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 72,28 | 73,71 | 72,04 | 73,29 | 1,48% | 909,00 |
| 28.09.2026 | 72,40 | 73,94 | 71,79 | 72,22 | 0,24% | 1.055,00 |
| 25.09.2026 | 71,83 | 72,29 | 70,53 | 72,05 | 0,56% | 566,00 |
| 24.09.2026 | 71,44 | 72,08 | 70,49 | 71,65 | -0,11% | 823,00 |
| 23.09.2026 | 72,92 | 73,11 | 71,42 | 71,73 | -1,35% | 1.318,00 |
| 22.09.2026 | 68,30 | 72,79 | 68,30 | 72,71 | 6,82% | 1.061,00 |
| 21.09.2026 | 66,96 | 68,32 | 66,70 | 68,07 | 2,24% | 3.122,00 |
| 18.09.2026 | 69,61 | 69,68 | 66,06 | 66,58 | -3,92% | 510,00 |
| 17.09.2026 | 66,93 | 70,32 | 66,20 | 69,30 | 1,49% | 1.449,00 |
| 16.09.2026 | 69,49 | 70,56 | 67,91 | 68,28 | -1,74% | 1.666,00 |
| 15.09.2026 | 69,24 | 69,88 | 68,42 | 69,49 | 0,26% | 718,00 |
| 14.09.2026 | 68,82 | 69,64 | 68,20 | 69,31 | 0,95% | 1.666,00 |
| 11.09.2026 | 67,33 | 69,30 | 67,15 | 68,66 | 2,19% | 1.316,00 |
| 10.09.2026 | 69,57 | 69,72 | 65,92 | 67,19 | -3,23% | 1.252,00 |
| 09.09.2026 | 69,18 | 69,67 | 68,55 | 69,43 | 0,29% | 878,00 |
| 08.09.2026 | 71,66 | 72,02 | 68,95 | 69,23 | -3,58% | 3.386,00 |
| 07.09.2026 | 71,92 | 72,02 | 71,71 | 71,80 | -0,29% | 88,00 |
| 04.09.2026 | 72,80 | 73,05 | 71,60 | 72,01 | -0,76% | 3.925,00 |
| 03.09.2026 | 72,03 | 74,26 | 71,94 | 72,56 | 0,61% | 46,00 |
| 02.09.2026 | 72,07 | 72,55 | 71,56 | 72,12 | 0,68% | 106,00 |
| 01.09.2026 | 72,51 | 72,85 | 71,40 | 71,63 | -1,23% | 476,00 |
| 31.08.2026 | 74,33 | 74,90 | 72,31 | 72,52 | -2,63% | 748,00 |
| 28.08.2026 | 73,21 | 74,92 | 73,00 | 74,48 | 1,94% | 99,00 |
| 27.08.2026 | 74,88 | 75,24 | 72,81 | 73,06 | -2,34% | 480,00 |
| 26.08.2026 | 75,37 | 75,69 | 74,16 | 74,81 | -0,47% | 477,00 |
| 25.08.2026 | 75,78 | 76,36 | 74,78 | 75,16 | -0,63% | 1.550,00 |
| 24.08.2026 | 74,48 | 76,36 | 74,48 | 75,64 | 1,52% | 873,00 |
| 21.08.2026 | 73,05 | 75,09 | 73,05 | 74,51 | 1,80% | 713,00 |
| 20.08.2026 | 72,98 | 74,08 | 72,77 | 73,19 | -2,05% | 183,00 |
| 19.08.2026 | 73,51 | 76,81 | 73,14 | 74,72 | 1,21% | 983,00 |
| 05.05.2026 | 72,53 | 74,78 | 72,00 | 73,83 | 2,27% | 213,00 |
| 04.05.2026 | 75,54 | 75,96 | 72,06 | 72,19 | -6,14% | 317,00 |
| 30.04.2026 | 75,79 | 77,11 | 75,72 | 76,92 | 1,24% | - |
| 29.04.2026 | 79,05 | 79,05 | 75,57 | 75,98 | -3,59% | 94,00 |
| 28.04.2026 | 79,58 | 80,68 | 78,50 | 78,80 | -0,94% | 195,00 |
| 27.04.2026 | 80,18 | 80,69 | 79,38 | 79,55 | -0,90% | 177,00 |
| 24.04.2026 | 80,61 | 81,49 | 79,76 | 80,28 | -0,29% | 124,00 |
| 23.04.2026 | 80,34 | 81,43 | 80,02 | 80,51 | -0,15% | 68,00 |
| 22.04.2026 | 81,39 | 81,83 | 80,05 | 80,63 | -0,35% | 75,00 |
| 21.04.2026 | 80,04 | 83,18 | 79,69 | 80,91 | 1,28% | 489,00 |
| 20.04.2026 | 78,30 | 79,90 | 77,67 | 79,89 | 1,34% | 317,00 |
| 17.04.2026 | 75,48 | 80,57 | 75,31 | 78,83 | 4,49% | 241,00 |
| 16.04.2026 | 75,14 | 76,49 | 75,10 | 75,44 | 0,60% | 1.055,00 |
| 15.04.2026 | 75,31 | 75,91 | 74,31 | 74,99 | -0,51% | 248,00 |
| 14.04.2026 | 76,34 | 77,01 | 75,23 | 75,38 | -1,33% | 14,00 |
| 13.04.2026 | 75,25 | 76,46 | 74,49 | 76,39 | 0,95% | - |
| 10.04.2026 | 76,03 | 76,34 | 74,02 | 75,67 | -0,41% | 136,00 |
| 09.04.2026 | 75,86 | 77,03 | 74,65 | 75,99 | -0,09% | 51,00 |
| 08.04.2026 | 75,90 | 78,11 | 75,32 | 76,05 | 2,92% | 721,00 |
| 07.04.2026 | 76,15 | 76,68 | 73,10 | 73,89 | -1,45% | 32,00 |
| 02.04.2026 | 73,14 | 75,39 | 72,16 | 74,98 | 1,73% | 275,00 |
| 01.04.2026 | 75,36 | 75,75 | 73,53 | 73,70 | -2,11% | 195,00 |
| 31.03.2026 | 74,48 | 77,75 | 73,27 | 75,29 | 1,67% | 48,00 |
| 30.03.2026 | 78,58 | 80,10 | 73,97 | 74,06 | -5,45% | 136,00 |
| 27.03.2026 | 79,33 | 79,54 | 78,02 | 78,32 | -1,08% | 190,00 |
| 26.03.2026 | 79,50 | 80,85 | 78,74 | 79,18 | -0,78% | - |
| 25.03.2026 | 80,34 | 80,94 | 77,46 | 79,80 | -0,39% | 227,00 |
| 24.03.2026 | 80,61 | 81,11 | 79,05 | 80,11 | -0,50% | 120,00 |
| 23.03.2026 | 78,06 | 81,52 | 77,26 | 80,52 | 2,33% | 100,00 |
| 20.03.2026 | 81,08 | 81,45 | 77,65 | 78,68 | -2,89% | 335,00 |
| 19.03.2026 | 82,67 | 82,78 | 79,78 | 81,02 | -1,80% | 815,00 |
| 18.03.2026 | 84,54 | 84,69 | 82,15 | 82,51 | -1,98% | 219,00 |
| 17.03.2026 | 83,07 | 84,66 | 82,99 | 84,18 | 0,98% | 15,00 |
| 16.03.2026 | 83,89 | 84,40 | 82,17 | 83,36 | 0,36% | 252,00 |
| 13.03.2026 | 80,75 | 84,32 | 80,22 | 83,06 | 4,66% | 793,00 |
| 12.03.2026 | 82,67 | 83,05 | 78,11 | 79,36 | -4,72% | 846,00 |
| 11.03.2026 | 85,07 | 85,71 | 83,24 | 83,29 | -2,13% | 672,00 |
| 10.03.2026 | 86,12 | 86,48 | 84,01 | 85,10 | -0,91% | 278,00 |
| 09.03.2026 | 86,22 | 86,96 | 83,32 | 85,89 | -1,30% | 445,00 |
| 06.03.2026 | 90,56 | 90,56 | 86,33 | 87,02 | -2,94% | 135,00 |
| 05.03.2026 | 91,66 | 92,34 | 89,49 | 89,66 | -2,47% | 373,00 |
| 04.03.2026 | 92,86 | 94,10 | 91,18 | 91,93 | -1,37% | 834,00 |
| 03.03.2026 | 94,37 | 94,61 | 91,07 | 93,20 | -1,46% | 379,00 |
| 02.03.2026 | 96,24 | 96,75 | 93,61 | 94,58 | -2,13% | 846,00 |
| 27.02.2026 | 95,08 | 97,23 | 94,11 | 96,64 | 2,05% | 95,00 |
| 26.02.2026 | 93,68 | 95,09 | 93,11 | 94,70 | 0,78% | 1.280,00 |
| 25.02.2026 | 98,71 | 99,57 | 92,49 | 93,97 | -4,90% | 224,00 |
| 24.02.2026 | 98,54 | 100,30 | 97,83 | 98,81 | 0,14% | 14,00 |
| 23.02.2026 | 97,90 | 98,75 | 95,87 | 98,67 | -0,18% | 136,00 |
| 20.02.2026 | 99,07 | 100,24 | 97,58 | 98,85 | 0,28% | - |
| 19.02.2026 | 102,32 | 103,25 | 98,17 | 98,58 | -4,18% | 946,00 |
| 18.02.2026 | 102,74 | 104,20 | 102,32 | 102,87 | 0,25% | 35,00 |
| 17.02.2026 | 103,44 | 104,73 | 100,51 | 102,61 | -0,62% | 264,00 |
| 16.02.2026 | 103,30 | 103,55 | 103,05 | 103,25 | 0,24% | 213,00 |
| 13.02.2026 | 101,79 | 104,63 | 101,11 | 103,00 | 1,05% | 156,00 |
| 12.02.2026 | 102,21 | 104,29 | 101,37 | 101,93 | -0,04% | 361,00 |
| 11.02.2026 | 100,25 | 102,03 | 99,21 | 101,97 | 1,46% | 140,00 |
| 10.02.2026 | 95,83 | 100,89 | 95,78 | 100,50 | 4,94% | 965,00 |
| 09.02.2026 | 96,50 | 96,82 | 94,30 | 95,77 | -0,73% | 119,00 |
| 06.02.2026 | 97,59 | 99,47 | 94,33 | 96,47 | -1,51% | 718,00 |
| 05.02.2026 | 97,95 | 99,11 | 96,99 | 97,95 | -0,10% | 172,00 |
| 04.02.2026 | 94,91 | 100,05 | 94,31 | 98,05 | 3,04% | 1.678,00 |
| 03.02.2026 | 92,39 | 98,76 | 91,84 | 95,16 | 3,13% | 1.738,00 |
| 02.02.2026 | 91,39 | 92,87 | 91,07 | 92,27 | 0,07% | 285,00 |
| 30.01.2026 | 92,65 | 92,86 | 90,65 | 92,21 | -0,80% | 136,00 |
| 29.01.2026 | 91,96 | 95,10 | 91,87 | 92,96 | 0,12% | 59,00 |
| 28.01.2026 | 92,12 | 95,43 | 91,29 | 92,85 | 1,56% | 247,00 |
| 27.01.2026 | 93,59 | 93,76 | 91,07 | 91,42 | -1,76% | 464,00 |
| 26.01.2026 | 94,27 | 94,66 | 92,76 | 93,06 | -1,43% | 770,00 |
| 23.01.2026 | 97,98 | 98,23 | 94,41 | 94,41 | -3,11% | 1.110,00 |