137,740€
4,36%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 155,18 | 157,32 | 155,18 | 157,32 | 1,04% | - |
| 06.11.2024 | 165,42 | 165,42 | 155,70 | 155,70 | -2,39% | 90,00 |
| 05.11.2024 | 157,20 | 160,08 | 157,20 | 159,52 | -0,45% | 30,00 |
| 04.11.2024 | 154,52 | 160,24 | 154,52 | 160,24 | 1,16% | - |
| 01.11.2024 | 155,20 | 158,40 | 155,20 | 158,40 | 1,28% | - |
| 31.10.2024 | 155,62 | 156,40 | 155,62 | 156,40 | -1,24% | - |
| 30.10.2024 | 155,84 | 158,36 | 155,84 | 158,36 | -0,73% | - |
| 29.10.2024 | 159,52 | 159,52 | 159,52 | 159,52 | -0,97% | - |
| 28.10.2024 | 159,40 | 161,08 | 159,40 | 161,08 | -0,63% | - |
| 25.10.2024 | 160,90 | 162,10 | 160,90 | 162,10 | 0,97% | - |
| 24.10.2024 | 158,68 | 160,54 | 158,68 | 160,54 | 0,53% | - |
| 23.10.2024 | 158,92 | 159,70 | 158,92 | 159,70 | -0,35% | - |
| 22.10.2024 | 165,04 | 165,04 | 160,26 | 160,26 | -6,78% | 270,00 |
| 21.10.2024 | 172,16 | 172,16 | 171,92 | 171,92 | 0,60% | - |
| 18.10.2024 | 169,44 | 170,90 | 169,44 | 170,90 | 0,51% | - |
| 17.10.2024 | 171,74 | 171,74 | 170,04 | 170,04 | -1,55% | - |
| 16.10.2024 | 168,32 | 172,72 | 168,32 | 172,72 | 1,08% | - |
| 15.10.2024 | 165,08 | 170,88 | 165,08 | 170,88 | 4,64% | 269,00 |
| 14.10.2024 | 161,36 | 163,30 | 161,36 | 163,30 | -0,23% | - |
| 11.10.2024 | 161,34 | 164,62 | 161,34 | 163,68 | -0,01% | 50,00 |
| 10.10.2024 | 162,20 | 163,70 | 162,20 | 163,70 | -0,52% | - |
| 09.10.2024 | 163,32 | 164,56 | 163,32 | 164,56 | -0,54% | - |
| 08.10.2024 | 164,00 | 165,46 | 164,00 | 165,46 | 0,57% | - |
| 07.10.2024 | 164,32 | 166,80 | 164,32 | 164,52 | -0,34% | 10,00 |
| 04.10.2024 | 167,76 | 167,76 | 165,08 | 165,08 | -1,56% | - |
| 03.10.2024 | 167,70 | 167,70 | 167,70 | 167,70 | -0,69% | - |
| 02.10.2024 | 168,28 | 168,86 | 168,28 | 168,86 | -0,48% | - |
| 01.10.2024 | 166,58 | 169,68 | 166,58 | 169,68 | 2,11% | - |
| 30.09.2024 | 165,00 | 166,18 | 165,00 | 166,18 | 0,68% | 4,00 |
| 27.09.2024 | 162,32 | 165,06 | 162,32 | 165,06 | 0,84% | - |
| 26.09.2024 | 162,18 | 163,68 | 162,18 | 163,68 | 0,76% | - |
| 25.09.2024 | 162,66 | 162,66 | 162,44 | 162,44 | -1,78% | - |
| 24.09.2024 | 165,48 | 165,48 | 165,38 | 165,38 | -0,29% | - |
| 23.09.2024 | 161,84 | 165,86 | 161,84 | 165,86 | 0,91% | - |
| 20.09.2024 | 167,34 | 167,34 | 164,36 | 164,36 | -3,67% | - |
| 19.09.2024 | 168,80 | 170,62 | 168,80 | 170,62 | 1,66% | - |
| 18.09.2024 | 168,68 | 168,68 | 167,84 | 167,84 | -0,77% | - |
| 17.09.2024 | 166,58 | 169,14 | 166,58 | 169,14 | 1,34% | - |
| 16.09.2024 | 165,88 | 166,90 | 165,88 | 166,90 | 0,42% | - |
| 13.09.2024 | 162,08 | 166,20 | 162,08 | 166,20 | 2,58% | - |
| 12.09.2024 | 160,24 | 162,02 | 160,24 | 162,02 | 1,84% | - |
| 11.09.2024 | 161,04 | 161,04 | 159,10 | 159,10 | -2,88% | - |
| 10.09.2024 | 161,42 | 163,82 | 161,42 | 163,82 | 0,27% | - |
| 09.09.2024 | 161,28 | 163,38 | 161,28 | 163,38 | -0,26% | - |
| 06.09.2024 | 157,64 | 163,80 | 157,64 | 163,80 | 1,99% | - |
| 05.09.2024 | 159,28 | 160,60 | 159,28 | 160,60 | -0,46% | 15,00 |
| 04.09.2024 | 159,08 | 161,34 | 159,04 | 161,34 | -0,88% | 2,00 |
| 03.09.2024 | 162,86 | 162,86 | 162,78 | 162,78 | -0,06% | - |
| 02.09.2024 | 162,88 | 162,88 | 162,88 | 162,88 | -0,32% | - |
| 30.08.2024 | 161,60 | 163,40 | 161,60 | 163,40 | -0,37% | - |
| 29.08.2024 | 160,88 | 164,00 | 160,88 | 164,00 | 1,21% | 90,00 |
| 28.08.2024 | 162,04 | 162,04 | 162,04 | 162,04 | -0,74% | - |
| 27.08.2024 | 162,84 | 163,24 | 162,84 | 163,24 | -1,10% | - |
| 26.08.2024 | 163,82 | 165,06 | 163,82 | 165,06 | 0,94% | - |