98,510€
-4,56%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 106,94 | 106,94 | 106,54 | 106,54 | 0,15% | - |
| 24.03.2025 | 106,26 | 106,38 | 106,26 | 106,38 | -0,13% | - |
| 21.03.2025 | 106,52 | 106,52 | 106,52 | 106,52 | -4,89% | - |
| 20.03.2025 | 109,84 | 112,00 | 109,84 | 112,00 | 3,55% | 75,00 |
| 19.03.2025 | 108,16 | 108,16 | 108,16 | 108,16 | -1,04% | - |
| 18.03.2025 | 108,42 | 109,30 | 108,42 | 109,30 | 0,87% | - |
| 17.03.2025 | 107,62 | 108,36 | 107,62 | 108,36 | 1,56% | - |
| 14.03.2025 | 107,30 | 107,30 | 106,70 | 106,70 | -1,73% | - |
| 13.03.2025 | 108,88 | 108,88 | 108,58 | 108,58 | -2,16% | - |
| 12.03.2025 | 111,06 | 111,06 | 110,98 | 110,98 | -1,61% | - |
| 11.03.2025 | 114,08 | 114,08 | 112,80 | 112,80 | -3,75% | - |
| 10.03.2025 | 114,44 | 117,20 | 114,44 | 117,20 | 1,54% | - |
| 07.03.2025 | 115,92 | 115,92 | 115,42 | 115,42 | 1,16% | - |
| 06.03.2025 | 111,78 | 114,10 | 111,78 | 114,10 | 1,95% | - |
| 05.03.2025 | 111,36 | 111,92 | 111,36 | 111,92 | -0,62% | - |
| 04.03.2025 | 111,68 | 112,62 | 111,68 | 112,62 | -0,97% | 5,00 |
| 03.03.2025 | 113,00 | 114,44 | 113,00 | 113,72 | -1,63% | 136,00 |
| 28.02.2025 | 115,16 | 115,60 | 115,16 | 115,60 | -0,79% | - |
| 27.02.2025 | 115,58 | 116,52 | 115,58 | 116,52 | 0,52% | - |
| 26.02.2025 | 117,90 | 119,50 | 115,92 | 115,92 | -0,84% | 38,00 |
| 25.02.2025 | 113,68 | 116,90 | 113,68 | 116,90 | 1,94% | - |
| 24.02.2025 | 114,80 | 114,80 | 114,68 | 114,68 | -0,76% | - |
| 21.02.2025 | 116,26 | 116,26 | 115,56 | 115,56 | 0,00% | - |
| 20.02.2025 | 115,02 | 115,56 | 115,02 | 115,56 | 0,47% | - |
| 19.02.2025 | 115,08 | 115,08 | 115,02 | 115,02 | -1,15% | - |
| 18.02.2025 | 118,02 | 118,02 | 116,36 | 116,36 | -1,22% | - |
| 17.02.2025 | 117,50 | 117,80 | 117,50 | 117,80 | -1,31% | 25,00 |
| 14.02.2025 | 117,64 | 119,36 | 117,64 | 119,36 | 1,76% | - |
| 13.02.2025 | 116,06 | 117,30 | 116,06 | 117,30 | 1,51% | - |
| 12.02.2025 | 120,32 | 120,32 | 115,56 | 115,56 | -3,62% | - |
| 11.02.2025 | 118,08 | 119,90 | 116,24 | 119,90 | 0,37% | 240,00 |
| 10.02.2025 | 118,16 | 119,46 | 118,16 | 119,46 | 0,49% | - |
| 07.02.2025 | 121,86 | 121,86 | 118,88 | 118,88 | -3,60% | - |
| 06.02.2025 | 122,18 | 123,32 | 122,18 | 123,32 | 0,03% | - |
| 05.02.2025 | 122,84 | 123,28 | 122,84 | 123,28 | 0,95% | - |
| 04.02.2025 | 121,68 | 122,12 | 121,68 | 122,12 | -0,16% | - |
| 03.02.2025 | 126,16 | 126,16 | 122,32 | 122,32 | -5,28% | - |
| 31.01.2025 | 129,14 | 129,14 | 129,14 | 129,14 | 1,16% | - |
| 30.01.2025 | 126,46 | 127,66 | 126,46 | 127,66 | -0,87% | - |
| 29.01.2025 | 129,18 | 129,18 | 128,78 | 128,78 | -0,79% | - |
| 28.01.2025 | 130,86 | 130,86 | 129,80 | 129,80 | 4,91% | - |
| 27.01.2025 | 123,72 | 123,72 | 123,72 | 123,72 | -2,67% | - |
| 24.01.2025 | 128,16 | 128,16 | 127,12 | 127,12 | -1,00% | - |
| 23.01.2025 | 130,08 | 130,08 | 128,40 | 128,40 | -0,48% | - |
| 22.01.2025 | 127,28 | 129,02 | 127,28 | 129,02 | -1,19% | - |
| 21.01.2025 | 130,58 | 130,58 | 130,58 | 130,58 | -3,94% | - |
| 20.01.2025 | 135,94 | 135,94 | 135,94 | 135,94 | -1,22% | - |
| 17.01.2025 | 136,12 | 137,62 | 136,12 | 137,62 | 4,27% | - |
| 16.01.2025 | 134,06 | 134,06 | 131,98 | 131,98 | -1,68% | 7,00 |
| 15.01.2025 | 130,62 | 134,24 | 130,62 | 134,24 | 2,91% | - |
| 14.01.2025 | 130,44 | 130,44 | 130,44 | 130,44 | 3,52% | - |
| 13.01.2025 | 125,88 | 126,00 | 125,68 | 126,00 | -2,51% | 10,00 |
| 10.01.2025 | 129,24 | 129,24 | 129,24 | 129,24 | 0,02% | - |
| 09.01.2025 | 129,22 | 129,22 | 129,22 | 129,22 | 0,59% | - |
| 08.01.2025 | 128,46 | 128,46 | 128,46 | 128,46 | -1,64% | - |
| 07.01.2025 | 129,06 | 130,60 | 129,06 | 130,60 | -1,15% | - |
| 06.01.2025 | 131,52 | 132,12 | 131,52 | 132,12 | 1,02% | - |
| 03.01.2025 | 130,62 | 130,78 | 130,62 | 130,78 | -2,81% | - |
| 02.01.2025 | 130,76 | 134,56 | 130,76 | 134,56 | 3,48% | 21,00 |
| 30.12.2024 | 130,04 | 130,04 | 130,04 | 130,04 | -1,20% | - |
| 27.12.2024 | 131,62 | 131,62 | 131,62 | 131,62 | 0,12% | - |
| 23.12.2024 | 131,46 | 131,46 | 131,46 | 131,46 | -0,36% | - |
| 20.12.2024 | 131,94 | 131,94 | 131,94 | 131,94 | -1,82% | - |
| 19.12.2024 | 128,00 | 134,38 | 128,00 | 134,38 | -5,91% | 30,00 |
| 18.12.2024 | 142,82 | 142,82 | 142,82 | 142,82 | -0,14% | 24,00 |
| 17.12.2024 | 143,02 | 143,02 | 143,02 | 143,02 | -1,66% | - |
| 16.12.2024 | 145,44 | 145,44 | 145,44 | 145,44 | -0,49% | - |
| 13.12.2024 | 147,22 | 147,22 | 146,16 | 146,16 | -1,69% | - |
| 12.12.2024 | 148,68 | 148,68 | 148,68 | 148,68 | -2,39% | - |
| 11.12.2024 | 152,18 | 152,32 | 152,18 | 152,32 | -0,91% | - |
| 10.12.2024 | 155,46 | 155,46 | 153,72 | 153,72 | -0,43% | - |
| 09.12.2024 | 153,40 | 154,38 | 153,40 | 154,38 | -1,18% | - |
| 06.12.2024 | 154,40 | 156,22 | 154,40 | 156,22 | -1,08% | - |
| 05.12.2024 | 157,40 | 157,92 | 157,40 | 157,92 | -0,58% | - |
| 04.12.2024 | 163,70 | 163,70 | 158,84 | 158,84 | -3,71% | - |
| 03.12.2024 | 163,78 | 164,96 | 163,78 | 164,96 | 0,23% | - |
| 02.12.2024 | 163,68 | 164,58 | 163,68 | 164,58 | -0,71% | - |
| 29.11.2024 | 163,20 | 165,76 | 163,20 | 165,76 | 1,36% | - |
| 28.11.2024 | 163,54 | 163,54 | 163,54 | 163,54 | -1,10% | - |
| 27.11.2024 | 163,78 | 165,36 | 163,78 | 165,36 | -4,42% | - |
| 26.11.2024 | 173,00 | 173,00 | 173,00 | 173,00 | 2,91% | 15,00 |
| 25.11.2024 | 160,22 | 168,10 | 160,22 | 168,10 | 3,78% | - |
| 22.11.2024 | 158,92 | 161,98 | 158,92 | 161,98 | 1,67% | - |
| 21.11.2024 | 157,76 | 159,32 | 157,76 | 159,32 | -0,40% | - |
| 20.11.2024 | 158,10 | 159,96 | 158,10 | 159,96 | 1,57% | 50,00 |
| 19.11.2024 | 157,06 | 157,48 | 157,06 | 157,48 | -0,76% | - |
| 18.11.2024 | 158,92 | 158,92 | 158,68 | 158,68 | -0,60% | - |
| 15.11.2024 | 158,76 | 159,64 | 158,76 | 159,64 | -1,14% | - |
| 14.11.2024 | 156,02 | 161,48 | 156,02 | 161,48 | 1,96% | - |
| 13.11.2024 | 154,72 | 158,38 | 154,72 | 158,38 | 0,03% | - |
| 12.11.2024 | 160,28 | 160,28 | 158,34 | 158,34 | -2,22% | - |
| 11.11.2024 | 159,90 | 161,94 | 159,90 | 161,94 | 1,10% | - |
| 08.11.2024 | 157,54 | 160,18 | 157,54 | 160,18 | 1,82% | - |