98,245€
-7,83%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 100,55 | 102,13 | 97,43 | 98,36 | -7,73% | - |
| 02.04.2025 | 105,95 | 106,69 | 104,06 | 106,59 | 0,54% | 20,00 |
| 01.04.2025 | 105,81 | 107,22 | 104,70 | 106,02 | -0,12% | 38,00 |
| 31.03.2025 | 104,13 | 106,72 | 103,60 | 106,15 | 0,96% | 493,00 |
| 28.03.2025 | 109,29 | 109,82 | 105,09 | 105,14 | -3,77% | 43,00 |
| 27.03.2025 | 109,63 | 110,90 | 108,76 | 109,26 | -0,42% | - |
| 26.03.2025 | 109,04 | 110,86 | 108,81 | 109,72 | 0,55% | - |
| 25.03.2025 | 107,08 | 110,79 | 106,49 | 109,12 | 1,88% | 38,00 |
| 24.03.2025 | 106,65 | 108,89 | 105,86 | 107,11 | 0,22% | 49,00 |
| 21.03.2025 | 107,43 | 108,25 | 101,95 | 106,88 | -3,35% | 65,00 |
| 20.03.2025 | 111,55 | 113,43 | 110,14 | 110,59 | 0,11% | - |
| 19.03.2025 | 108,55 | 111,33 | 108,32 | 110,47 | 2,06% | - |
| 18.03.2025 | 108,80 | 109,67 | 107,51 | 108,24 | -0,63% | 12,00 |
| 17.03.2025 | 108,04 | 109,64 | 107,50 | 108,93 | 0,41% | 90,00 |
| 14.03.2025 | 107,69 | 108,59 | 106,93 | 108,49 | 1,15% | 31,00 |
| 13.03.2025 | 109,30 | 110,45 | 106,42 | 107,26 | -1,77% | 70,00 |
| 12.03.2025 | 111,46 | 113,62 | 108,03 | 109,19 | -1,75% | 75,00 |
| 11.03.2025 | 114,97 | 115,35 | 110,63 | 111,14 | -3,42% | - |
| 10.03.2025 | 115,11 | 119,23 | 113,84 | 115,08 | -0,29% | 73,00 |
| 07.03.2025 | 116,59 | 117,35 | 114,01 | 115,41 | -1,40% | 50,00 |
| 06.03.2025 | 113,28 | 117,30 | 112,23 | 117,05 | 3,42% | 100,00 |
| 05.03.2025 | 112,30 | 113,21 | 110,77 | 113,18 | 0,95% | 165,00 |
| 04.03.2025 | 112,65 | 113,15 | 110,48 | 112,12 | -0,28% | 157,00 |
| 03.03.2025 | 115,08 | 116,00 | 112,14 | 112,44 | -2,34% | 689,00 |
| 28.02.2025 | 115,79 | 116,86 | 114,10 | 115,13 | -0,46% | 76,00 |
| 27.02.2025 | 116,24 | 117,94 | 115,42 | 115,66 | -0,20% | 56,00 |
| 26.02.2025 | 118,74 | 119,50 | 115,35 | 115,89 | -2,12% | 132,00 |
| 25.02.2025 | 114,45 | 118,71 | 114,09 | 118,40 | 3,49% | 185,00 |
| 24.02.2025 | 115,32 | 116,20 | 113,08 | 114,41 | -0,74% | 3,00 |
| 21.02.2025 | 116,94 | 118,46 | 114,11 | 115,26 | -1,32% | 100,00 |
| 20.02.2025 | 115,79 | 117,19 | 115,14 | 116,80 | 0,68% | 65,00 |
| 19.02.2025 | 115,32 | 116,40 | 113,13 | 116,01 | -0,95% | 16,00 |
| 18.02.2025 | 118,69 | 119,60 | 115,13 | 117,12 | -1,13% | 147,00 |
| 17.02.2025 | 118,18 | 119,18 | 117,52 | 118,46 | 0,33% | 27,00 |
| 14.02.2025 | 118,46 | 120,60 | 117,26 | 118,07 | -0,22% | 1,00 |
| 13.02.2025 | 116,77 | 120,13 | 116,47 | 118,33 | 1,16% | 4,00 |
| 12.02.2025 | 120,56 | 121,37 | 115,14 | 116,97 | -2,83% | 40,00 |
| 11.02.2025 | 118,78 | 120,97 | 117,50 | 120,38 | 1,26% | 174,00 |
| 10.02.2025 | 118,16 | 120,11 | 118,16 | 118,88 | 0,55% | 97,00 |
| 07.02.2025 | 122,57 | 123,30 | 117,40 | 118,23 | -3,41% | 59,00 |
| 06.02.2025 | 122,89 | 124,23 | 121,18 | 122,40 | -0,01% | 1,00 |
| 05.02.2025 | 123,33 | 124,62 | 122,00 | 122,41 | -0,94% | 137,00 |
| 04.02.2025 | 122,37 | 124,30 | 121,12 | 123,57 | 0,74% | 25,00 |
| 03.02.2025 | 125,99 | 127,28 | 122,08 | 122,66 | -3,02% | 65,00 |
| 31.01.2025 | 130,44 | 131,22 | 126,42 | 126,48 | -2,60% | 32,00 |
| 30.01.2025 | 127,17 | 131,26 | 126,55 | 129,86 | 2,37% | 47,00 |
| 29.01.2025 | 129,83 | 130,99 | 126,04 | 126,85 | -2,80% | 113,00 |
| 28.01.2025 | 131,62 | 132,79 | 129,70 | 130,50 | -0,62% | 49,00 |
| 27.01.2025 | 126,14 | 131,42 | 124,77 | 131,31 | 4,05% | 260,00 |
| 24.01.2025 | 128,88 | 129,20 | 126,16 | 126,20 | -2,21% | 55,00 |
| 23.01.2025 | 130,72 | 131,68 | 128,57 | 129,05 | -1,31% | 22,00 |
| 22.01.2025 | 128,04 | 131,08 | 126,91 | 130,76 | 2,41% | 186,00 |
| 21.01.2025 | 127,86 | 133,85 | 127,14 | 127,68 | -8,98% | 297,00 |
| 20.01.2025 | 139,15 | 140,98 | 138,84 | 140,28 | 1,84% | 600,00 |
| 17.01.2025 | 136,93 | 139,48 | 136,85 | 137,75 | 0,85% | 10,00 |
| 16.01.2025 | 134,83 | 137,04 | 133,27 | 136,59 | 1,35% | 83,00 |
| 15.01.2025 | 131,40 | 137,85 | 131,16 | 134,77 | 2,89% | 173,00 |
| 14.01.2025 | 131,32 | 133,74 | 128,54 | 130,98 | 1,78% | 396,00 |
| 13.01.2025 | 126,63 | 129,34 | 125,87 | 128,69 | 1,70% | 122,00 |
| 10.01.2025 | 128,44 | 134,40 | 126,29 | 126,54 | -1,42% | 1.033,00 |
| 09.01.2025 | 129,58 | 130,22 | 128,36 | 128,36 | -0,80% | 55,00 |
| 08.01.2025 | 128,84 | 130,01 | 127,19 | 129,40 | 0,59% | 51,00 |
| 07.01.2025 | 129,79 | 131,10 | 128,37 | 128,64 | -1,07% | 31,00 |
| 06.01.2025 | 131,74 | 132,60 | 129,84 | 130,03 | -1,33% | 794,00 |
| 03.01.2025 | 130,99 | 132,87 | 130,00 | 131,78 | 0,70% | 39,00 |
| 02.01.2025 | 131,02 | 134,22 | 130,74 | 130,87 | -0,03% | 216,00 |
| 30.12.2024 | 131,18 | 131,56 | 130,67 | 130,91 | -0,52% | - |
| 27.12.2024 | 132,47 | 133,76 | 131,00 | 131,60 | -0,93% | 1.013,00 |
| 23.12.2024 | 132,45 | 134,05 | 131,62 | 132,84 | 0,39% | 326,00 |
| 20.12.2024 | 133,33 | 134,37 | 130,44 | 132,32 | -0,77% | 145,00 |
| 19.12.2024 | 131,22 | 137,11 | 125,35 | 133,35 | -5,32% | 611,00 |
| 18.12.2024 | 144,99 | 145,87 | 140,56 | 140,85 | -2,47% | 66,00 |
| 17.12.2024 | 144,32 | 146,00 | 142,90 | 144,42 | 0,06% | 155,00 |
| 16.12.2024 | 146,97 | 149,44 | 144,23 | 144,34 | -1,79% | 142,00 |
| 13.12.2024 | 148,62 | 148,96 | 145,17 | 146,97 | -1,04% | 70,00 |
| 12.12.2024 | 150,17 | 150,94 | 148,21 | 148,52 | -1,31% | 46,00 |
| 11.12.2024 | 152,68 | 154,66 | 150,49 | 150,49 | -1,97% | 75,00 |
| 10.12.2024 | 157,15 | 157,69 | 152,49 | 153,51 | -2,55% | 15,00 |
| 09.12.2024 | 155,07 | 157,53 | 154,12 | 157,53 | 1,87% | 44,00 |
| 06.12.2024 | 155,93 | 159,13 | 154,18 | 154,64 | -0,74% | 156,00 |
| 05.12.2024 | 159,21 | 159,24 | 155,60 | 155,80 | -2,05% | 36,00 |
| 04.12.2024 | 165,38 | 167,04 | 157,85 | 159,06 | -3,64% | 171,00 |
| 03.12.2024 | 165,24 | 166,73 | 164,22 | 165,07 | -0,10% | 2,00 |
| 02.12.2024 | 164,54 | 167,50 | 164,05 | 165,23 | 0,29% | 78,00 |
| 29.11.2024 | 165,05 | 167,73 | 164,04 | 164,76 | -0,39% | 86,00 |
| 28.11.2024 | 165,24 | 165,50 | 165,06 | 165,40 | 0,26% | - |
| 27.11.2024 | 165,53 | 166,88 | 164,35 | 164,97 | -0,29% | 12,00 |
| 26.11.2024 | 170,61 | 170,71 | 164,55 | 165,45 | -3,21% | 16,00 |
| 25.11.2024 | 162,32 | 171,68 | 161,92 | 170,93 | 5,30% | 304,00 |
| 22.11.2024 | 160,60 | 163,45 | 160,04 | 162,33 | 1,26% | 96,00 |
| 21.11.2024 | 159,49 | 162,50 | 158,60 | 160,31 | 0,46% | - |
| 20.11.2024 | 159,79 | 160,99 | 158,84 | 159,58 | 0,13% | 10,00 |
| 19.11.2024 | 158,62 | 160,16 | 156,75 | 159,37 | 0,64% | - |
| 18.11.2024 | 160,39 | 161,64 | 157,54 | 158,36 | -1,38% | 40,00 |
| 15.11.2024 | 160,26 | 161,55 | 158,66 | 160,58 | -0,44% | 37,00 |
| 14.11.2024 | 157,45 | 162,49 | 157,45 | 161,29 | 2,53% | 63,00 |
| 13.11.2024 | 156,09 | 159,78 | 155,16 | 157,31 | 0,49% | 4,00 |
| 12.11.2024 | 161,87 | 162,80 | 156,45 | 156,55 | -3,24% | 40,00 |
| 11.11.2024 | 160,28 | 163,74 | 160,28 | 161,80 | 0,50% | 242,00 |
| 08.11.2024 | 159,07 | 162,08 | 157,38 | 160,99 | 1,36% | 54,00 |