97,400€
-0,57%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 98,52 | 99,36 | 96,99 | 97,36 | -0,61% | 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 |
| 14.05.2025 | 100,49 | 100,60 | 96,80 | 96,86 | -3,56% | 244,00 |
| 13.05.2025 | 101,06 | 102,08 | 100,35 | 100,44 | -0,89% | 34,00 |
| 12.05.2025 | 97,87 | 102,75 | 97,73 | 101,34 | 4,99% | 927,00 |
| 09.05.2025 | 97,59 | 97,95 | 96,17 | 96,52 | -1,05% | 21,00 |
| 08.05.2025 | 95,92 | 98,39 | 95,58 | 97,54 | 2,30% | 16,00 |
| 07.05.2025 | 93,88 | 95,62 | 93,73 | 95,35 | 2,09% | 4,00 |
| 06.05.2025 | 96,24 | 96,35 | 93,30 | 93,40 | -3,18% | - |
| 05.05.2025 | 96,65 | 97,80 | 95,81 | 96,47 | -0,92% | 8,00 |
| 02.05.2025 | 95,55 | 97,76 | 94,85 | 97,37 | 1,54% | 22,00 |
| 30.04.2025 | 94,37 | 95,93 | 92,66 | 95,89 | 1,40% | 1.128,00 |
| 29.04.2025 | 95,05 | 95,50 | 93,34 | 94,57 | -0,23% | - |
| 28.04.2025 | 94,16 | 95,91 | 93,62 | 94,79 | 0,03% | 72,00 |
| 25.04.2025 | 96,44 | 96,56 | 93,77 | 94,76 | -1,33% | 20,00 |
| 24.04.2025 | 94,44 | 96,22 | 93,53 | 96,04 | 0,94% | 1,00 |
| 23.04.2025 | 95,63 | 98,28 | 94,93 | 95,14 | 0,74% | 37,00 |
| 22.04.2025 | 89,75 | 94,61 | 89,72 | 94,45 | 2,68% | 32,00 |
| 17.04.2025 | 91,21 | 92,69 | 88,93 | 91,98 | 1,89% | 119,00 |
| 16.04.2025 | 91,62 | 93,11 | 89,34 | 90,28 | -3,11% | 86,00 |
| 15.04.2025 | 93,29 | 95,04 | 92,72 | 93,17 | -0,21% | 39,00 |
| 14.04.2025 | 92,89 | 94,78 | 91,45 | 93,37 | 0,67% | 417,00 |
| 11.04.2025 | 93,48 | 93,87 | 88,81 | 92,74 | -0,89% | - |
| 10.04.2025 | 98,97 | 99,31 | 90,73 | 93,58 | -5,74% | - |
| 09.04.2025 | 91,28 | 100,95 | 89,17 | 99,28 | 5,52% | 359,00 |
| 08.04.2025 | 99,42 | 100,68 | 92,87 | 94,09 | -4,11% | 315,00 |
| 07.04.2025 | 97,88 | 102,17 | 96,22 | 98,12 | -3,05% | 589,00 |
| 04.04.2025 | 97,50 | 105,48 | 94,23 | 101,20 | 2,89% | 203,00 |
| 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 |