137,770€
0,86%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 157,29 | 159,06 | 155,50 | 158,83 | 1,06% | 103,00 |
| 06.11.2024 | 168,06 | 169,71 | 153,16 | 157,16 | -3,13% | 301,00 |
| 05.11.2024 | 158,86 | 162,30 | 156,52 | 162,23 | 2,32% | 40,00 |
| 04.11.2024 | 155,64 | 161,47 | 154,66 | 158,55 | 1,32% | 14,00 |
| 01.11.2024 | 156,70 | 159,78 | 156,29 | 156,49 | -0,28% | 56,00 |
| 31.10.2024 | 157,59 | 158,86 | 155,85 | 156,93 | -0,86% | 156,00 |
| 30.10.2024 | 157,10 | 159,34 | 155,90 | 158,29 | 0,62% | 42,00 |
| 29.10.2024 | 160,94 | 161,08 | 148,53 | 157,31 | -2,18% | 289,00 |
| 28.10.2024 | 161,28 | 162,41 | 159,52 | 160,81 | 0,24% | 60,00 |
| 25.10.2024 | 162,45 | 163,94 | 160,32 | 160,43 | -1,17% | 64,00 |
| 24.10.2024 | 159,65 | 162,96 | 159,04 | 162,33 | 1,55% | 2,00 |
| 23.10.2024 | 160,19 | 161,42 | 158,52 | 159,85 | -0,65% | 46,00 |
| 22.10.2024 | 166,67 | 167,46 | 160,70 | 160,90 | -3,65% | 437,00 |
| 21.10.2024 | 173,88 | 175,10 | 166,58 | 167,00 | -3,82% | 112,00 |
| 18.10.2024 | 171,04 | 174,60 | 169,99 | 173,63 | 1,39% | 285,00 |
| 17.10.2024 | 173,37 | 176,48 | 169,88 | 171,25 | -1,36% | 161,00 |
| 16.10.2024 | 169,79 | 173,87 | 168,90 | 173,61 | 2,12% | 241,00 |
| 15.10.2024 | 166,85 | 171,75 | 165,43 | 170,01 | 2,11% | 187,00 |
| 14.10.2024 | 161,04 | 167,01 | 161,04 | 166,49 | 2,19% | 156,00 |
| 11.10.2024 | 162,91 | 164,61 | 161,60 | 162,92 | -0,12% | 51,00 |
| 10.10.2024 | 162,28 | 165,15 | 161,16 | 163,11 | -1,12% | 17,00 |
| 09.10.2024 | 164,49 | 166,94 | 162,92 | 164,95 | -0,14% | 170,00 |
| 08.10.2024 | 165,63 | 167,41 | 164,04 | 165,18 | -0,40% | 76,00 |
| 07.10.2024 | 166,21 | 166,64 | 162,63 | 165,85 | -0,10% | 50,00 |
| 04.10.2024 | 169,44 | 172,16 | 163,83 | 166,02 | -2,11% | - |
| 03.10.2024 | 169,35 | 169,93 | 167,35 | 169,60 | 0,07% | 60,00 |
| 02.10.2024 | 169,75 | 169,90 | 167,02 | 169,48 | -0,54% | 12,00 |
| 01.10.2024 | 168,16 | 170,79 | 167,20 | 170,40 | 1,15% | 252,00 |
| 30.09.2024 | 167,45 | 168,50 | 165,14 | 168,46 | 0,54% | 58,00 |
| 27.09.2024 | 164,12 | 169,46 | 163,69 | 167,55 | 2,24% | 13,00 |
| 26.09.2024 | 163,63 | 165,27 | 162,85 | 163,88 | 0,14% | - |
| 25.09.2024 | 163,01 | 164,16 | 161,98 | 163,65 | -0,72% | 171,00 |
| 24.09.2024 | 168,08 | 169,00 | 163,50 | 164,84 | -1,42% | 32,00 |
| 23.09.2024 | 163,47 | 167,30 | 163,15 | 167,22 | 2,41% | 12,00 |
| 20.09.2024 | 168,08 | 169,08 | 162,40 | 163,28 | -5,26% | 236,00 |
| 19.09.2024 | 170,66 | 175,60 | 169,21 | 172,34 | 1,59% | 301,00 |
| 18.09.2024 | 170,49 | 172,03 | 167,48 | 169,65 | -0,41% | 113,00 |
| 17.09.2024 | 168,16 | 170,39 | 167,46 | 170,34 | 1,15% | 2,00 |
| 16.09.2024 | 167,55 | 169,61 | 165,57 | 168,40 | 0,38% | 326,00 |
| 13.09.2024 | 163,59 | 168,21 | 163,45 | 167,77 | 2,59% | - |
| 12.09.2024 | 164,06 | 164,58 | 161,36 | 163,53 | 0,98% | 122,00 |
| 11.09.2024 | 162,45 | 162,97 | 157,58 | 161,94 | -0,97% | 305,00 |
| 10.09.2024 | 162,95 | 164,37 | 161,11 | 163,53 | 0,21% | 3,00 |
| 09.09.2024 | 162,42 | 165,24 | 162,08 | 163,19 | 0,68% | 5,00 |
| 06.09.2024 | 160,02 | 164,90 | 158,42 | 162,08 | 1,26% | 19,00 |
| 05.09.2024 | 161,14 | 162,06 | 159,66 | 160,07 | -0,59% | 20,00 |
| 04.09.2024 | 160,70 | 161,57 | 158,56 | 161,02 | -0,30% | - |
| 03.09.2024 | 164,45 | 166,21 | 160,13 | 161,51 | -1,82% | 17,00 |
| 02.09.2024 | 164,72 | 165,50 | 164,06 | 164,50 | -0,07% | 19,00 |
| 30.08.2024 | 163,12 | 165,44 | 161,67 | 164,62 | 1,09% | 79,00 |
| 29.08.2024 | 163,23 | 164,93 | 161,19 | 162,85 | -0,12% | 3,00 |
| 28.08.2024 | 163,65 | 164,75 | 162,15 | 163,04 | 0,01% | - |
| 27.08.2024 | 164,43 | 165,44 | 162,23 | 163,03 | -0,89% | 61,00 |
| 26.08.2024 | 165,71 | 167,53 | 164,21 | 164,50 | -0,50% | 161,00 |