73,290€
-1,39%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 71,48 | 74,32 | 71,48 | 74,32 | 3,86% | 20,00 |
| 25.09.2026 | 71,56 | 71,56 | 71,56 | 71,56 | -0,58% | - |
| 24.09.2026 | 70,00 | 72,00 | 70,00 | 71,98 | -2,09% | 30,00 |
| 23.09.2026 | 72,66 | 74,48 | 72,66 | 73,52 | 8,79% | 210,00 |
| 22.09.2026 | 67,58 | 67,58 | 67,58 | 67,58 | 1,59% | - |
| 21.09.2026 | 66,52 | 66,52 | 66,52 | 66,52 | 0,00% | - |
| 18.09.2026 | 69,14 | 69,14 | 66,52 | 66,52 | 1,68% | 22,00 |
| 17.09.2026 | 66,80 | 66,80 | 65,42 | 65,42 | -4,19% | - |
| 16.09.2026 | 69,10 | 69,10 | 68,28 | 68,28 | 1,37% | - |
| 15.09.2026 | 68,72 | 68,72 | 67,36 | 67,36 | -0,53% | - |
| 14.09.2026 | 68,38 | 68,38 | 67,72 | 67,72 | -0,21% | - |
| 11.09.2026 | 67,18 | 68,92 | 67,18 | 67,86 | 3,98% | 10,00 |
| 10.09.2026 | 69,24 | 69,24 | 65,26 | 65,26 | -3,75% | - |
| 09.09.2026 | 68,96 | 68,96 | 67,80 | 67,80 | -1,77% | - |
| 08.09.2026 | 70,94 | 70,94 | 69,02 | 69,02 | -3,09% | - |
| 07.09.2026 | 71,22 | 71,22 | 71,22 | 71,22 | 0,42% | - |
| 04.09.2026 | 72,20 | 72,20 | 70,92 | 70,92 | -1,75% | - |
| 03.09.2026 | 71,78 | 72,18 | 71,78 | 72,18 | 2,50% | 47,00 |
| 02.09.2026 | 69,98 | 70,42 | 69,98 | 70,42 | -1,23% | - |
| 01.09.2026 | 72,10 | 72,10 | 71,30 | 71,30 | -0,92% | - |
| 31.08.2026 | 73,76 | 73,76 | 71,96 | 71,96 | -1,32% | - |
| 28.08.2026 | 72,68 | 72,92 | 72,68 | 72,92 | 0,69% | - |
| 27.08.2026 | 74,44 | 74,44 | 72,42 | 72,42 | -1,84% | - |
| 26.08.2026 | 75,02 | 75,02 | 73,78 | 73,78 | -0,49% | - |
| 25.08.2026 | 75,22 | 75,22 | 74,14 | 74,14 | -0,88% | - |
| 24.08.2026 | 74,02 | 74,80 | 74,02 | 74,80 | 3,37% | - |
| 21.08.2026 | 72,66 | 72,66 | 72,36 | 72,36 | -1,55% | - |
| 20.08.2026 | 74,38 | 74,38 | 72,34 | 73,50 | -0,81% | 10,00 |
| 19.08.2026 | 71,74 | 74,10 | 71,74 | 74,10 | -0,11% | 48,00 |
| 18.08.2026 | 74,18 | 74,18 | 74,18 | 74,18 | 1,01% | - |
| 17.08.2026 | 73,44 | 73,44 | 73,44 | 73,44 | -0,03% | - |
| 14.08.2026 | 75,44 | 75,44 | 73,46 | 73,46 | -0,22% | - |
| 13.08.2026 | 73,54 | 73,62 | 73,54 | 73,62 | 0,55% | - |
| 12.08.2026 | 75,42 | 75,42 | 73,22 | 73,22 | 0,16% | - |
| 11.08.2026 | 73,66 | 73,66 | 73,10 | 73,10 | -0,54% | - |
| 10.08.2026 | 75,78 | 75,78 | 73,50 | 73,50 | 0,33% | - |
| 07.08.2026 | 73,04 | 73,26 | 73,04 | 73,26 | 0,63% | - |
| 06.08.2026 | 75,72 | 75,72 | 72,80 | 72,80 | -0,74% | - |
| 05.08.2026 | 75,28 | 77,16 | 73,34 | 73,34 | 0,77% | 70,00 |
| 04.08.2026 | 73,74 | 73,74 | 72,78 | 72,78 | 0,44% | - |
| 03.08.2026 | 71,40 | 72,46 | 71,40 | 72,46 | 1,88% | - |
| 31.07.2026 | 72,92 | 72,92 | 71,12 | 71,12 | -0,67% | - |
| 30.07.2026 | 73,28 | 73,28 | 71,60 | 71,60 | -4,10% | - |
| 29.07.2026 | 76,34 | 76,34 | 74,66 | 74,66 | -1,03% | - |
| 28.07.2026 | 74,32 | 75,44 | 74,32 | 75,44 | 1,86% | - |
| 27.07.2026 | 74,36 | 74,36 | 74,06 | 74,06 | 3,29% | - |
| 24.07.2026 | 71,80 | 71,80 | 71,70 | 71,70 | 2,60% | - |
| 23.07.2026 | 71,30 | 71,30 | 69,88 | 69,88 | -2,16% | - |
| 22.07.2026 | 71,26 | 71,42 | 71,26 | 71,42 | 1,82% | - |
| 21.07.2026 | 72,44 | 74,26 | 70,14 | 70,14 | -2,39% | 25,00 |
| 20.07.2026 | 72,78 | 72,78 | 71,86 | 71,86 | -4,19% | - |
| 17.07.2026 | 74,52 | 75,18 | 74,52 | 75,00 | 0,37% | 100,00 |
| 16.07.2026 | 73,96 | 74,72 | 73,96 | 74,72 | 4,24% | - |
| 15.07.2026 | 72,84 | 72,96 | 69,96 | 71,68 | -0,22% | 245,00 |
| 14.07.2026 | 72,22 | 72,22 | 71,84 | 71,84 | -1,75% | - |
| 13.07.2026 | 73,18 | 73,18 | 73,12 | 73,12 | 0,11% | - |
| 10.07.2026 | 72,28 | 73,04 | 72,28 | 73,04 | 1,42% | - |
| 09.07.2026 | 72,98 | 72,98 | 72,02 | 72,02 | -2,01% | - |
| 08.07.2026 | 75,42 | 75,42 | 72,62 | 73,50 | -3,77% | 70,00 |
| 07.07.2026 | 76,24 | 76,38 | 76,24 | 76,38 | 1,35% | 80,00 |
| 06.07.2026 | 76,74 | 76,74 | 75,36 | 75,36 | -1,77% | - |
| 03.07.2026 | 76,72 | 76,72 | 76,72 | 76,72 | 1,40% | - |
| 02.07.2026 | 74,86 | 75,66 | 74,86 | 75,66 | -1,94% | - |
| 01.07.2026 | 78,58 | 78,58 | 77,16 | 77,16 | -0,67% | - |
| 30.06.2026 | 79,36 | 79,36 | 77,68 | 77,68 | -1,25% | - |
| 29.06.2026 | 82,00 | 82,00 | 78,66 | 78,66 | -3,82% | - |
| 26.06.2026 | 81,78 | 81,78 | 81,78 | 81,78 | -0,37% | - |
| 25.06.2026 | 81,10 | 82,08 | 81,10 | 82,08 | 7,49% | 30,00 |
| 24.06.2026 | 76,36 | 76,36 | 76,36 | 76,36 | -1,06% | - |
| 23.06.2026 | 74,36 | 77,18 | 74,36 | 77,18 | -0,75% | 10,00 |
| 22.06.2026 | 77,76 | 77,76 | 77,76 | 77,76 | -0,10% | - |
| 19.06.2026 | 77,84 | 77,84 | 77,84 | 77,84 | 3,57% | - |
| 18.06.2026 | 75,16 | 75,16 | 75,16 | 75,16 | -2,31% | - |
| 17.06.2026 | 76,94 | 76,94 | 76,94 | 76,94 | -2,56% | - |
| 16.06.2026 | 77,06 | 78,96 | 77,06 | 78,96 | -1,57% | 70,00 |
| 15.06.2026 | 78,22 | 80,24 | 78,22 | 80,22 | 0,88% | 160,00 |
| 12.06.2026 | 79,52 | 79,52 | 79,52 | 79,52 | 2,55% | - |
| 11.06.2026 | 77,54 | 77,54 | 77,54 | 77,54 | -2,56% | - |
| 10.06.2026 | 79,58 | 79,58 | 79,58 | 79,58 | 2,63% | - |
| 09.06.2026 | 77,54 | 77,54 | 77,54 | 77,54 | -0,23% | - |
| 08.06.2026 | 77,72 | 77,72 | 77,72 | 77,72 | -0,10% | - |
| 05.06.2026 | 78,60 | 78,60 | 77,80 | 77,80 | 1,57% | - |
| 04.06.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 0,66% | - |
| 03.06.2026 | 77,68 | 77,68 | 76,10 | 76,10 | 0,74% | - |
| 02.06.2026 | 76,68 | 76,68 | 75,54 | 75,54 | -2,30% | - |
| 01.06.2026 | 76,68 | 77,32 | 76,68 | 77,32 | 1,42% | - |
| 29.05.2026 | 76,70 | 76,70 | 76,24 | 76,24 | 0,66% | - |
| 28.05.2026 | 78,10 | 78,10 | 75,74 | 75,74 | -3,07% | - |
| 27.05.2026 | 76,36 | 78,14 | 76,36 | 78,14 | 3,88% | - |
| 26.05.2026 | 76,72 | 76,72 | 75,22 | 75,22 | -1,67% | - |
| 25.05.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 1,51% | - |
| 22.05.2026 | 76,12 | 76,12 | 75,36 | 75,36 | -0,08% | - |
| 21.05.2026 | 74,00 | 75,42 | 72,20 | 75,42 | 6,56% | 20,00 |
| 20.05.2026 | 71,50 | 71,50 | 70,78 | 70,78 | 2,76% | - |
| 19.05.2026 | 71,64 | 71,64 | 68,88 | 68,88 | -0,14% | - |
| 18.05.2026 | 68,98 | 68,98 | 68,98 | 68,98 | -1,93% | - |
| 15.05.2026 | 72,54 | 72,54 | 70,34 | 70,34 | -2,79% | - |
| 14.05.2026 | 72,36 | 72,36 | 72,36 | 72,36 | 1,15% | - |
| 13.05.2026 | 72,74 | 72,74 | 71,54 | 71,54 | -1,00% | - |
| 12.05.2026 | 73,62 | 73,62 | 72,26 | 72,26 | -0,77% | - |