162,330€
1,26%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 160,95 | 165,90 | 160,95 | 165,33 | 2,86% | 190,00 |
| 22.08.2024 | 160,67 | 162,13 | 159,90 | 160,73 | 0,12% | 30,00 |
| 21.08.2024 | 156,63 | 162,20 | 156,53 | 160,53 | 2,75% | 13,00 |
| 20.08.2024 | 158,44 | 159,66 | 156,19 | 156,24 | -1,31% | - |
| 19.08.2024 | 155,44 | 158,79 | 154,00 | 158,32 | 1,60% | 385,00 |
| 16.08.2024 | 155,61 | 157,63 | 153,72 | 155,83 | 0,30% | 71,00 |
| 15.08.2024 | 153,97 | 156,96 | 153,08 | 155,36 | 1,11% | 23,00 |
| 14.08.2024 | 155,12 | 156,10 | 152,78 | 153,65 | -0,91% | - |
| 13.08.2024 | 153,82 | 156,66 | 153,26 | 155,06 | 1,13% | - |
| 12.08.2024 | 155,50 | 156,07 | 153,04 | 153,33 | -1,47% | 40,00 |
| 09.08.2024 | 155,16 | 156,45 | 154,06 | 155,62 | 0,49% | 2,00 |
| 08.08.2024 | 152,24 | 156,47 | 150,96 | 154,86 | 1,93% | 1,00 |
| 07.08.2024 | 158,66 | 160,95 | 151,87 | 151,93 | -3,46% | 33,00 |
| 06.08.2024 | 157,16 | 160,30 | 153,30 | 157,37 | 1,36% | 40,00 |
| 05.08.2024 | 158,07 | 158,56 | 149,60 | 155,26 | -2,81% | 351,00 |
| 02.08.2024 | 162,23 | 162,37 | 155,39 | 159,75 | -2,10% | 9,00 |
| 01.08.2024 | 164,88 | 165,85 | 160,83 | 163,18 | -0,39% | 605,00 |
| 31.07.2024 | 166,75 | 168,57 | 163,59 | 163,82 | -1,93% | 29,00 |
| 30.07.2024 | 164,72 | 167,55 | 164,62 | 167,04 | 1,53% | 114,00 |
| 29.07.2024 | 163,43 | 165,69 | 162,43 | 164,53 | 1,06% | 169,00 |
| 26.07.2024 | 158,23 | 164,48 | 158,18 | 162,80 | 3,06% | 120,00 |
| 25.07.2024 | 155,96 | 161,32 | 155,20 | 157,96 | 1,39% | 94,00 |
| 24.07.2024 | 158,77 | 159,67 | 155,52 | 155,79 | -1,98% | 19,00 |
| 23.07.2024 | 157,30 | 160,78 | 156,51 | 158,93 | 0,38% | 60,00 |
| 22.07.2024 | 157,09 | 158,39 | 153,36 | 158,33 | 0,84% | 760,00 |
| 19.07.2024 | 156,25 | 158,18 | 154,28 | 157,01 | 0,63% | 61,00 |
| 18.07.2024 | 152,49 | 162,76 | 151,92 | 156,02 | 2,42% | 394,00 |
| 17.07.2024 | 154,79 | 155,76 | 152,31 | 152,34 | -2,13% | 267,00 |
| 16.07.2024 | 146,33 | 155,81 | 145,36 | 155,66 | 6,65% | 50,00 |
| 15.07.2024 | 147,07 | 148,87 | 145,38 | 145,95 | -0,46% | 38,00 |
| 12.07.2024 | 143,61 | 148,08 | 143,28 | 146,63 | 2,20% | 63,00 |
| 11.07.2024 | 134,46 | 143,86 | 133,98 | 143,47 | 6,58% | 11,00 |
| 10.07.2024 | 131,62 | 135,25 | 131,54 | 134,61 | 2,11% | 39,00 |
| 09.07.2024 | 131,91 | 133,86 | 131,04 | 131,83 | 0,23% | 24,00 |
| 08.07.2024 | 131,46 | 133,74 | 130,33 | 131,53 | 0,02% | 45,00 |