109,300€
1,73%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 106,71 | 109,54 | 106,12 | 109,32 | 1,75% | 64,00 |
| 30.09.2025 | 108,74 | 109,04 | 106,01 | 107,44 | -1,30% | 593,00 |
| 29.09.2025 | 107,96 | 109,40 | 107,00 | 108,86 | 0,92% | 240,00 |
| 26.09.2025 | 106,23 | 108,18 | 105,46 | 107,87 | 1,43% | 189,00 |
| 25.09.2025 | 107,33 | 108,32 | 105,48 | 106,35 | -0,72% | 118,00 |
| 24.09.2025 | 104,59 | 107,85 | 104,48 | 107,12 | 2,81% | 274,00 |
| 23.09.2025 | 103,23 | 104,74 | 103,14 | 104,19 | 0,78% | 708,00 |
| 22.09.2025 | 108,79 | 108,80 | 102,94 | 103,38 | -5,03% | 1.114,00 |
| 19.09.2025 | 108,52 | 111,79 | 106,90 | 108,86 | -3,80% | 930,00 |
| 18.09.2025 | 113,40 | 115,25 | 111,79 | 113,16 | 0,63% | 232,00 |
| 17.09.2025 | 112,95 | 116,94 | 111,49 | 112,45 | -0,35% | 433,00 |
| 16.09.2025 | 113,63 | 114,44 | 110,83 | 112,85 | -0,84% | 719,00 |
| 15.09.2025 | 117,65 | 118,30 | 112,47 | 113,81 | -2,73% | 613,00 |
| 12.09.2025 | 119,59 | 120,82 | 116,98 | 117,01 | -2,06% | 2.234,00 |
| 11.09.2025 | 116,82 | 119,96 | 116,81 | 119,47 | 2,66% | 519,00 |
| 10.09.2025 | 118,04 | 119,19 | 115,63 | 116,37 | -1,07% | 1.233,00 |
| 09.09.2025 | 121,03 | 121,96 | 116,45 | 117,63 | -2,75% | 607,00 |
| 08.09.2025 | 121,80 | 122,76 | 119,12 | 120,96 | -0,05% | 1.312,00 |
| 05.09.2025 | 120,08 | 122,64 | 118,03 | 121,02 | 2,10% | 889,00 |
| 04.09.2025 | 115,00 | 118,98 | 114,90 | 118,53 | 3,06% | 397,00 |
| 03.09.2025 | 113,59 | 115,56 | 113,00 | 115,01 | 0,94% | 115,00 |
| 02.09.2025 | 113,93 | 114,26 | 112,12 | 113,94 | -0,04% | 309,00 |
| 01.09.2025 | 113,96 | 114,54 | 112,78 | 113,99 | 0,18% | 143,00 |
| 29.08.2025 | 113,93 | 114,90 | 112,91 | 113,79 | -0,15% | 167,00 |
| 28.08.2025 | 114,72 | 115,20 | 112,32 | 113,96 | -0,52% | 84,00 |
| 27.08.2025 | 115,41 | 115,80 | 113,76 | 114,55 | -0,02% | 404,00 |
| 26.08.2025 | 115,76 | 116,52 | 114,50 | 114,57 | -1,37% | 167,00 |
| 25.08.2025 | 117,22 | 118,02 | 114,57 | 116,16 | 0,28% | 806,00 |
| 22.08.2025 | 111,46 | 116,80 | 111,04 | 115,84 | 4,17% | 495,00 |
| 21.08.2025 | 111,86 | 112,74 | 109,25 | 111,20 | -0,55% | 352,00 |
| 20.08.2025 | 115,18 | 115,91 | 111,50 | 111,81 | -2,99% | 594,00 |
| 19.08.2025 | 113,26 | 115,74 | 112,00 | 115,26 | 2,36% | 1.402,00 |
| 18.08.2025 | 114,10 | 114,76 | 112,28 | 112,60 | -0,22% | 2.204,00 |
| 15.08.2025 | 120,39 | 125,10 | 112,52 | 112,85 | 0,74% | 1.565,00 |
| 14.08.2025 | 111,74 | 113,68 | 108,36 | 112,02 | 0,08% | 580,00 |
| 13.08.2025 | 106,57 | 113,35 | 106,44 | 111,93 | 4,90% | 50,00 |
| 12.08.2025 | 103,83 | 106,98 | 103,51 | 106,70 | 2,68% | 233,00 |
| 11.08.2025 | 103,73 | 105,72 | 102,18 | 103,92 | 0,07% | 157,00 |
| 08.08.2025 | 102,69 | 104,17 | 102,61 | 103,85 | 1,27% | 11,00 |
| 07.08.2025 | 102,45 | 105,13 | 102,40 | 102,55 | 0,18% | 40,00 |
| 06.08.2025 | 104,15 | 104,46 | 102,37 | 102,37 | -1,46% | 225,00 |
| 05.08.2025 | 102,99 | 105,08 | 102,43 | 103,89 | 1,19% | 40,00 |
| 04.08.2025 | 100,57 | 102,98 | 99,94 | 102,67 | 2,42% | 215,00 |
| 01.08.2025 | 97,89 | 100,81 | 96,00 | 100,24 | 1,99% | 1.583,00 |
| 31.07.2025 | 98,41 | 99,33 | 96,78 | 98,29 | -0,12% | 339,00 |
| 30.07.2025 | 100,35 | 101,62 | 97,79 | 98,40 | -2,00% | 107,00 |
| 29.07.2025 | 101,04 | 102,12 | 99,58 | 100,41 | 0,11% | 193,00 |
| 28.07.2025 | 99,20 | 101,54 | 98,03 | 100,30 | 2,09% | 199,00 |
| 25.07.2025 | 97,27 | 98,51 | 96,26 | 98,25 | 1,76% | 8,00 |
| 24.07.2025 | 99,26 | 99,51 | 96,29 | 96,55 | -3,09% | 104,00 |
| 23.07.2025 | 102,14 | 102,80 | 99,27 | 99,63 | -1,22% | 211,00 |
| 22.07.2025 | 93,65 | 101,45 | 93,59 | 100,86 | 7,76% | 239,00 |
| 21.07.2025 | 94,28 | 95,24 | 93,21 | 93,60 | -0,77% | - |
| 18.07.2025 | 94,63 | 94,93 | 93,31 | 94,33 | -0,31% | 27,00 |
| 17.07.2025 | 94,07 | 95,24 | 94,07 | 94,62 | 0,61% | - |
| 16.07.2025 | 92,74 | 95,31 | 91,93 | 94,05 | 1,23% | 45,00 |
| 15.07.2025 | 96,71 | 97,91 | 92,90 | 92,91 | -4,01% | 1,00 |
| 14.07.2025 | 97,09 | 97,58 | 94,57 | 96,80 | -0,76% | - |
| 11.07.2025 | 99,25 | 99,69 | 96,89 | 97,54 | -2,05% | 185,00 |
| 10.07.2025 | 98,36 | 101,36 | 98,15 | 99,59 | 1,05% | 174,00 |
| 09.07.2025 | 94,17 | 99,09 | 94,13 | 98,56 | 4,64% | - |
| 08.07.2025 | 93,03 | 95,06 | 92,75 | 94,19 | 1,03% | 114,00 |
| 07.07.2025 | 93,49 | 94,22 | 92,26 | 93,23 | 0,06% | 85,00 |
| 04.07.2025 | 93,43 | 93,44 | 92,87 | 93,17 | -0,76% | 17,00 |
| 03.07.2025 | 97,41 | 98,62 | 93,53 | 93,89 | -3,91% | 287,00 |
| 02.07.2025 | 98,52 | 99,36 | 96,99 | 97,71 | -0,26% | 42,00 |
| 01.07.2025 | 93,79 | 100,55 | 93,15 | 97,96 | 4,15% | 503,00 |
| 30.06.2025 | 94,59 | 94,79 | 93,26 | 94,06 | -0,22% | 62,00 |
| 27.06.2025 | 94,13 | 95,38 | 93,39 | 94,27 | 0,47% | 134,00 |
| 26.06.2025 | 94,08 | 94,16 | 92,11 | 93,82 | -0,35% | 39,00 |
| 25.06.2025 | 96,23 | 96,58 | 93,80 | 94,15 | -2,22% | 34,00 |
| 24.06.2025 | 95,95 | 96,94 | 94,73 | 96,29 | 0,76% | - |
| 23.06.2025 | 92,26 | 95,71 | 91,88 | 95,56 | 3,42% | 96,00 |
| 20.06.2025 | 89,61 | 92,48 | 89,59 | 92,40 | 3,70% | 20,00 |
| 19.06.2025 | 90,01 | 90,34 | 89,11 | 89,11 | -1,03% | 6,00 |
| 18.06.2025 | 90,38 | 91,82 | 89,43 | 90,04 | -1,15% | 145,00 |
| 17.06.2025 | 96,34 | 98,73 | 91,01 | 91,09 | -3,61% | 263,00 |
| 16.06.2025 | 93,56 | 94,75 | 93,11 | 94,50 | 0,59% | 672,00 |
| 13.06.2025 | 93,58 | 97,42 | 93,36 | 93,95 | -2,99% | 305,00 |
| 12.06.2025 | 96,41 | 97,27 | 94,56 | 96,85 | -0,26% | 154,00 |
| 11.06.2025 | 99,18 | 101,60 | 96,91 | 97,10 | -2,27% | 102,00 |
| 10.06.2025 | 96,57 | 99,79 | 96,07 | 99,36 | 2,88% | 33,00 |
| 09.06.2025 | 95,47 | 97,09 | 94,88 | 96,57 | 1,42% | 16,00 |
| 06.06.2025 | 96,54 | 97,62 | 94,87 | 95,22 | -0,98% | 1,00 |
| 05.06.2025 | 96,58 | 97,24 | 94,91 | 96,16 | -0,50% | 35,00 |
| 04.06.2025 | 93,85 | 96,71 | 93,32 | 96,64 | 3,10% | 44,00 |
| 03.06.2025 | 91,68 | 93,79 | 90,90 | 93,74 | 2,21% | 27,00 |
| 02.06.2025 | 92,72 | 92,81 | 89,97 | 91,71 | -1,74% | 99,00 |
| 30.05.2025 | 93,04 | 94,17 | 92,39 | 93,33 | 0,06% | 212,00 |
| 29.05.2025 | 94,93 | 95,02 | 91,83 | 93,27 | 0,19% | 12,00 |
| 28.05.2025 | 96,11 | 97,17 | 92,86 | 93,09 | -2,45% | 208,00 |
| 27.05.2025 | 93,32 | 95,43 | 92,84 | 95,43 | 2,15% | 65,00 |
| 26.05.2025 | 92,93 | 93,69 | 92,71 | 93,42 | 1,03% | 58,00 |
| 23.05.2025 | 92,94 | 93,63 | 91,20 | 92,47 | -0,93% | 59,00 |
| 22.05.2025 | 93,21 | 93,69 | 91,80 | 93,34 | -0,07% | 303,00 |
| 21.05.2025 | 98,04 | 98,12 | 92,91 | 93,40 | -3,61% | 123,00 |
| 20.05.2025 | 98,62 | 99,35 | 96,41 | 96,90 | -1,90% | 4,00 |
| 19.05.2025 | 99,34 | 99,54 | 97,20 | 98,78 | -1,38% | 437,00 |
| 16.05.2025 | 98,14 | 100,58 | 98,12 | 100,16 | 1,75% | 678,00 |
| 15.05.2025 | 96,30 | 98,63 | 95,72 | 98,43 | 1,62% | 3,00 |