78,290€
1,75%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 76,14 | 76,49 | 75,16 | 75,98 | -1,25% | - |
| 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% | - |
| 11.05.2026 | 74,58 | 74,58 | 72,82 | 72,82 | -2,12% | - |
| 08.05.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -0,80% | - |
| 07.05.2026 | 76,76 | 76,76 | 75,00 | 75,00 | 0,59% | - |
| 06.05.2026 | 71,24 | 74,56 | 71,24 | 74,56 | 4,57% | 6,00 |
| 05.05.2026 | 72,04 | 72,04 | 71,30 | 71,30 | -2,30% | - |
| 04.05.2026 | 75,48 | 75,48 | 72,98 | 72,98 | -3,11% | - |
| 30.04.2026 | 75,12 | 75,32 | 75,12 | 75,32 | -1,49% | - |
| 29.04.2026 | 78,60 | 78,60 | 76,46 | 76,46 | -2,50% | - |
| 28.04.2026 | 79,18 | 79,18 | 78,42 | 78,42 | 0,26% | - |
| 27.04.2026 | 79,58 | 79,58 | 78,22 | 78,22 | -0,31% | - |
| 24.04.2026 | 80,06 | 80,06 | 78,46 | 78,46 | -0,96% | - |
| 23.04.2026 | 79,34 | 79,34 | 79,22 | 79,22 | 0,30% | - |
| 22.04.2026 | 79,52 | 79,52 | 78,98 | 78,98 | -2,25% | - |
| 21.04.2026 | 79,56 | 80,80 | 79,56 | 80,80 | 5,48% | - |
| 20.04.2026 | 77,92 | 77,92 | 76,60 | 76,60 | -0,52% | - |
| 17.04.2026 | 75,10 | 77,00 | 75,10 | 77,00 | 2,42% | - |
| 16.04.2026 | 74,62 | 75,18 | 74,62 | 75,18 | 1,59% | - |
| 15.04.2026 | 74,86 | 74,86 | 74,00 | 74,00 | -2,12% | - |
| 14.04.2026 | 76,02 | 76,02 | 75,60 | 75,60 | 1,45% | - |
| 13.04.2026 | 75,02 | 75,02 | 74,52 | 74,52 | -0,85% | - |
| 10.04.2026 | 75,56 | 75,56 | 75,16 | 75,16 | 0,75% | - |
| 09.04.2026 | 75,46 | 75,46 | 74,60 | 74,60 | -3,42% | - |
| 08.04.2026 | 73,64 | 77,24 | 73,64 | 77,24 | 4,63% | - |
| 07.04.2026 | 74,98 | 74,98 | 73,82 | 73,82 | -1,34% | - |
| 02.04.2026 | 73,30 | 74,82 | 73,30 | 74,82 | 2,03% | 40,00 |
| 01.04.2026 | 74,98 | 74,98 | 73,33 | 73,33 | -2,56% | - |
| 31.03.2026 | 74,37 | 75,26 | 74,37 | 75,26 | -4,03% | - |
| 30.03.2026 | 78,08 | 78,42 | 78,08 | 78,42 | -0,73% | - |
| 27.03.2026 | 78,90 | 79,00 | 78,90 | 79,00 | -0,30% | 20,00 |
| 26.03.2026 | 79,24 | 79,24 | 79,24 | 79,24 | 0,83% | - |
| 25.03.2026 | 78,59 | 78,59 | 78,59 | 78,59 | -1,61% | - |
| 24.03.2026 | 79,88 | 79,88 | 79,88 | 79,88 | 3,24% | - |
| 23.03.2026 | 77,37 | 77,37 | 77,37 | 77,37 | -2,72% | - |
| 20.03.2026 | 80,80 | 80,80 | 79,28 | 79,53 | -1,63% | 57,00 |
| 19.03.2026 | 82,40 | 82,40 | 80,85 | 80,85 | -3,03% | - |
| 18.03.2026 | 84,22 | 84,22 | 83,38 | 83,38 | 0,68% | - |
| 17.03.2026 | 82,85 | 82,85 | 82,82 | 82,82 | 0,53% | - |
| 16.03.2026 | 83,41 | 83,41 | 82,38 | 82,38 | 0,76% | - |
| 13.03.2026 | 79,58 | 81,76 | 79,58 | 81,76 | 0,02% | - |
| 12.03.2026 | 82,01 | 82,22 | 81,74 | 81,74 | -2,93% | 50,00 |
| 11.03.2026 | 84,69 | 84,69 | 84,21 | 84,21 | 0,01% | - |
| 10.03.2026 | 85,28 | 85,28 | 84,20 | 84,20 | 1,32% | - |
| 09.03.2026 | 85,90 | 85,90 | 82,92 | 83,10 | -4,26% | 40,00 |
| 06.03.2026 | 89,44 | 89,44 | 86,80 | 86,80 | -4,32% | - |
| 05.03.2026 | 91,51 | 91,51 | 90,72 | 90,72 | -0,11% | - |
| 04.03.2026 | 92,40 | 92,40 | 90,82 | 90,82 | -0,72% | - |
| 03.03.2026 | 93,41 | 93,41 | 91,48 | 91,48 | -2,53% | - |
| 02.03.2026 | 95,54 | 95,54 | 93,85 | 93,85 | 0,20% | - |
| 27.02.2026 | 93,82 | 93,82 | 93,66 | 93,66 | 0,69% | - |
| 26.02.2026 | 92,91 | 93,02 | 92,91 | 93,02 | -1,04% | - |
| 25.02.2026 | 98,00 | 98,00 | 93,98 | 94,00 | -5,27% | 33,00 |
| 24.02.2026 | 98,23 | 99,23 | 98,23 | 99,23 | 2,42% | - |
| 23.02.2026 | 97,25 | 97,25 | 96,89 | 96,89 | -0,67% | - |
| 20.02.2026 | 98,35 | 98,35 | 97,54 | 97,54 | -4,41% | - |
| 19.02.2026 | 102,26 | 102,26 | 102,04 | 102,04 | -0,37% | - |
| 18.02.2026 | 102,06 | 102,42 | 102,06 | 102,42 | 2,30% | - |
| 17.02.2026 | 102,40 | 102,40 | 100,12 | 100,12 | -2,42% | 1,00 |
| 16.02.2026 | 102,60 | 102,60 | 102,60 | 102,60 | -0,02% | - |
| 13.02.2026 | 101,06 | 102,62 | 101,06 | 102,62 | -0,37% | - |
| 12.02.2026 | 101,66 | 103,00 | 101,66 | 103,00 | 3,52% | - |
| 11.02.2026 | 99,84 | 99,84 | 99,50 | 99,50 | 2,81% | - |
| 10.02.2026 | 95,20 | 96,78 | 95,20 | 96,78 | 3,30% | - |
| 09.02.2026 | 95,75 | 95,75 | 93,69 | 93,69 | -4,22% | - |
| 06.02.2026 | 97,14 | 97,82 | 97,14 | 97,82 | -0,73% | - |
| 05.02.2026 | 97,14 | 98,54 | 97,08 | 98,54 | 1,80% | 74,00 |
| 04.02.2026 | 94,52 | 98,19 | 94,52 | 96,80 | 3,54% | 1,00 |
| 03.02.2026 | 91,65 | 94,05 | 91,65 | 93,49 | 2,05% | 25,00 |
| 02.02.2026 | 90,89 | 91,61 | 90,89 | 91,61 | 1,18% | - |
| 30.01.2026 | 92,05 | 92,05 | 90,54 | 90,54 | -1,85% | - |
| 29.01.2026 | 91,73 | 92,25 | 91,73 | 92,25 | 0,90% | - |
| 28.01.2026 | 91,25 | 91,43 | 91,25 | 91,43 | 0,56% | - |
| 27.01.2026 | 92,57 | 94,00 | 90,92 | 90,92 | -1,33% | 18,00 |