112,990€
3,95%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 121,52 | 121,52 | 112,94 | 114,00 | 4,88% | 85,00 |
| 14.08.2025 | 110,62 | 115,00 | 108,70 | 108,70 | 1,51% | 300,00 |
| 13.08.2025 | 105,94 | 107,08 | 105,94 | 107,08 | 0,60% | - |
| 12.08.2025 | 103,22 | 106,44 | 102,76 | 106,44 | 3,08% | 190,00 |
| 11.08.2025 | 103,12 | 103,26 | 103,12 | 103,26 | 1,28% | - |
| 08.08.2025 | 102,08 | 102,08 | 101,96 | 101,96 | -1,64% | - |
| 07.08.2025 | 102,04 | 103,66 | 102,04 | 103,66 | 0,68% | - |
| 06.08.2025 | 103,54 | 103,54 | 102,96 | 102,96 | 0,35% | - |
| 05.08.2025 | 102,42 | 102,60 | 102,42 | 102,60 | 3,08% | - |
| 04.08.2025 | 99,97 | 99,97 | 99,53 | 99,53 | 1,20% | - |
| 01.08.2025 | 97,32 | 98,35 | 97,32 | 98,35 | 0,80% | - |
| 31.07.2025 | 97,89 | 97,89 | 97,57 | 97,57 | -2,20% | - |
| 30.07.2025 | 99,78 | 99,78 | 99,76 | 99,76 | 0,00% | - |
| 29.07.2025 | 99,42 | 99,76 | 99,42 | 99,76 | 0,42% | - |
| 28.07.2025 | 98,29 | 99,34 | 97,33 | 99,34 | 3,62% | 500,00 |
| 25.07.2025 | 96,69 | 96,69 | 95,87 | 95,87 | -1,63% | - |
| 24.07.2025 | 98,68 | 98,68 | 97,46 | 97,46 | -1,72% | - |
| 23.07.2025 | 100,22 | 100,22 | 99,17 | 99,17 | -0,09% | - |
| 22.07.2025 | 93,09 | 99,26 | 93,09 | 99,26 | 6,05% | - |
| 21.07.2025 | 93,72 | 93,72 | 93,60 | 93,60 | 0,11% | - |
| 18.07.2025 | 94,10 | 94,10 | 93,50 | 93,50 | -0,48% | - |
| 17.07.2025 | 93,76 | 93,95 | 93,76 | 93,95 | 0,44% | - |
| 16.07.2025 | 92,20 | 93,54 | 92,20 | 93,54 | -2,36% | - |
| 15.07.2025 | 96,13 | 96,13 | 95,80 | 95,80 | 0,25% | - |
| 14.07.2025 | 96,53 | 96,53 | 95,56 | 95,56 | -1,45% | - |
| 11.07.2025 | 98,47 | 98,47 | 96,97 | 96,97 | -4,27% | - |
| 10.07.2025 | 97,76 | 101,30 | 97,76 | 101,30 | 5,56% | 18,00 |
| 09.07.2025 | 93,63 | 95,96 | 93,63 | 95,96 | 4,40% | - |
| 08.07.2025 | 92,49 | 92,49 | 91,92 | 91,92 | -1,34% | - |
| 07.07.2025 | 93,17 | 93,17 | 93,17 | 93,17 | 0,10% | - |
| 04.07.2025 | 93,08 | 93,08 | 93,08 | 93,08 | -1,81% | - |
| 03.07.2025 | 96,91 | 96,91 | 94,80 | 94,80 | -2,53% | - |
| 02.07.2025 | 97,93 | 99,17 | 97,26 | 97,26 | 4,32% | 50,00 |
| 01.07.2025 | 93,23 | 93,23 | 93,23 | 93,23 | 0,09% | - |
| 30.06.2025 | 93,86 | 93,86 | 93,15 | 93,15 | -0,33% | - |
| 27.06.2025 | 93,58 | 93,58 | 93,46 | 93,46 | 1,72% | - |
| 26.06.2025 | 93,51 | 93,51 | 91,88 | 91,88 | -2,35% | - |
| 25.06.2025 | 95,66 | 95,66 | 94,09 | 94,09 | 0,28% | - |
| 24.06.2025 | 95,37 | 95,37 | 93,83 | 93,83 | 2,78% | - |
| 23.06.2025 | 91,71 | 91,71 | 91,29 | 91,29 | 2,89% | - |
| 20.06.2025 | 88,73 | 88,73 | 88,73 | 88,73 | -0,85% | - |
| 19.06.2025 | 89,49 | 89,49 | 89,49 | 89,49 | -1,21% | - |
| 18.06.2025 | 90,11 | 92,50 | 90,11 | 90,59 | -4,97% | 140,00 |
| 17.06.2025 | 95,54 | 95,54 | 95,33 | 95,33 | 2,06% | 140,00 |
| 16.06.2025 | 93,19 | 93,41 | 93,19 | 93,41 | -0,38% | 40,00 |
| 13.06.2025 | 93,77 | 93,77 | 93,77 | 93,77 | -2,17% | - |
| 12.06.2025 | 95,85 | 95,85 | 95,85 | 95,85 | -2,79% | - |
| 11.06.2025 | 98,60 | 98,60 | 98,60 | 98,60 | 2,72% | - |
| 10.06.2025 | 95,99 | 95,99 | 95,99 | 95,99 | 1,74% | - |
| 09.06.2025 | 94,35 | 94,35 | 94,35 | 94,35 | -1,25% | - |
| 06.06.2025 | 95,54 | 95,54 | 95,54 | 95,54 | -0,50% | - |
| 05.06.2025 | 96,02 | 96,02 | 96,02 | 96,02 | 2,94% | - |
| 04.06.2025 | 93,28 | 93,28 | 93,28 | 93,28 | 2,46% | - |
| 03.06.2025 | 91,04 | 91,04 | 91,04 | 91,04 | -1,24% | - |
| 02.06.2025 | 92,18 | 92,18 | 92,18 | 92,18 | -0,32% | - |
| 30.05.2025 | 92,48 | 92,48 | 92,48 | 92,48 | -0,09% | - |
| 29.05.2025 | 94,18 | 94,18 | 92,56 | 92,56 | -0,26% | - |
| 28.05.2025 | 94,58 | 94,58 | 92,80 | 92,80 | 0,30% | - |
| 27.05.2025 | 92,76 | 92,76 | 92,52 | 92,52 | 0,14% | - |
| 26.05.2025 | 92,39 | 92,39 | 92,39 | 92,39 | 0,50% | - |
| 23.05.2025 | 92,41 | 92,41 | 91,93 | 91,93 | 0,43% | - |
| 22.05.2025 | 92,67 | 92,67 | 91,54 | 91,54 | -2,41% | - |
| 21.05.2025 | 96,29 | 96,29 | 93,80 | 93,80 | -4,11% | - |
| 20.05.2025 | 98,05 | 98,05 | 97,82 | 97,82 | 1,03% | - |
| 19.05.2025 | 101,00 | 101,00 | 96,82 | 96,82 | -0,59% | 100,00 |
| 16.05.2025 | 97,55 | 97,55 | 97,39 | 97,39 | 1,81% | - |
| 15.05.2025 | 95,72 | 95,72 | 95,66 | 95,66 | -2,41% | - |
| 14.05.2025 | 99,91 | 99,91 | 98,02 | 98,02 | -2,76% | - |
| 13.05.2025 | 100,46 | 100,80 | 99,99 | 100,80 | 1,08% | 300,00 |
| 12.05.2025 | 97,31 | 99,72 | 97,31 | 99,72 | 3,64% | - |
| 09.05.2025 | 97,00 | 97,00 | 96,22 | 96,22 | 0,57% | - |
| 08.05.2025 | 95,42 | 95,67 | 95,42 | 95,67 | 2,06% | - |
| 07.05.2025 | 93,36 | 93,74 | 93,36 | 93,74 | -1,08% | - |
| 06.05.2025 | 95,68 | 95,68 | 94,76 | 94,76 | -0,20% | - |
| 05.05.2025 | 96,07 | 96,07 | 94,95 | 94,95 | -2,11% | - |
| 02.05.2025 | 95,14 | 97,00 | 95,14 | 97,00 | 5,65% | 21,00 |
| 30.04.2025 | 93,83 | 93,83 | 91,81 | 91,81 | -2,02% | - |
| 29.04.2025 | 94,50 | 94,50 | 93,70 | 93,70 | -0,31% | - |
| 28.04.2025 | 93,89 | 93,99 | 93,89 | 93,99 | 0,26% | - |
| 25.04.2025 | 95,86 | 95,86 | 93,75 | 93,75 | 0,06% | - |
| 24.04.2025 | 93,97 | 93,97 | 93,69 | 93,69 | -3,03% | - |
| 23.04.2025 | 95,09 | 96,62 | 95,09 | 96,62 | 5,62% | - |
| 22.04.2025 | 90,18 | 91,48 | 90,18 | 91,48 | 0,51% | - |
| 17.04.2025 | 90,45 | 91,02 | 90,45 | 91,02 | -0,35% | - |
| 16.04.2025 | 91,27 | 91,34 | 91,27 | 91,34 | -2,39% | - |
| 15.04.2025 | 92,75 | 93,58 | 92,75 | 93,58 | 1,84% | - |
| 14.04.2025 | 92,40 | 95,85 | 91,89 | 91,89 | 1,27% | 657,00 |
| 11.04.2025 | 92,73 | 92,99 | 90,74 | 90,74 | -2,64% | 5,00 |
| 10.04.2025 | 98,01 | 98,01 | 93,20 | 93,20 | 2,76% | - |
| 09.04.2025 | 93,00 | 93,00 | 90,70 | 90,70 | -7,38% | - |
| 08.04.2025 | 97,56 | 97,93 | 97,56 | 97,93 | 0,21% | - |
| 07.04.2025 | 96,51 | 97,72 | 96,51 | 97,72 | -0,73% | - |
| 04.04.2025 | 96,99 | 98,44 | 96,99 | 98,44 | 0,62% | - |
| 03.04.2025 | 100,06 | 100,06 | 97,83 | 97,83 | -5,22% | - |
| 02.04.2025 | 105,36 | 105,36 | 103,22 | 103,22 | -1,02% | - |
| 01.04.2025 | 105,52 | 105,52 | 104,28 | 104,28 | 0,08% | - |
| 31.03.2025 | 103,88 | 104,40 | 103,88 | 104,20 | -2,40% | 22,00 |
| 28.03.2025 | 108,90 | 110,38 | 106,76 | 106,76 | -2,07% | 18,00 |
| 27.03.2025 | 109,20 | 109,20 | 109,02 | 109,02 | 0,20% | - |
| 26.03.2025 | 108,62 | 108,80 | 108,62 | 108,80 | 2,12% | - |