136,600€
0,25%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 136,93 | 140,05 | 136,85 | 137,83 | 0,84% | - |
| 16.01.2025 | 134,84 | 137,00 | 133,29 | 136,68 | 1,52% | - |
| 15.01.2025 | 131,40 | 138,33 | 131,16 | 134,63 | 2,62% | 100,00 |
| 14.01.2025 | 131,35 | 132,98 | 128,09 | 131,19 | 1,88% | 300,00 |
| 13.01.2025 | 126,63 | 129,22 | 125,91 | 128,77 | 1,80% | 600,00 |
| 10.01.2025 | 128,45 | 134,40 | 126,31 | 126,49 | -1,38% | - |
| 09.01.2025 | 129,58 | 129,70 | 128,26 | 128,26 | -0,87% | - |
| 08.01.2025 | 128,80 | 130,35 | 127,26 | 129,39 | 0,56% | - |
| 07.01.2025 | 129,81 | 131,02 | 128,42 | 128,67 | -1,02% | - |
| 06.01.2025 | 131,76 | 132,60 | 129,49 | 130,00 | -1,40% | 50,00 |
| 03.01.2025 | 131,01 | 132,83 | 130,65 | 131,84 | 0,66% | - |
| 02.01.2025 | 131,82 | 134,15 | 130,74 | 130,98 | -0,13% | 14,00 |
| 30.12.2024 | 131,16 | 131,50 | 131,07 | 131,15 | -0,30% | - |
| 27.12.2024 | 132,47 | 134,18 | 131,21 | 131,54 | -0,85% | 30,00 |
| 23.12.2024 | 132,45 | 133,51 | 132,14 | 132,67 | 0,25% | - |
| 20.12.2024 | 133,36 | 134,17 | 130,56 | 132,34 | -0,88% | 80,00 |
| 19.12.2024 | 129,71 | 137,28 | 125,35 | 133,51 | -5,16% | 7,00 |
| 18.12.2024 | 144,99 | 146,43 | 140,63 | 140,77 | -2,54% | - |
| 17.12.2024 | 144,32 | 146,28 | 142,91 | 144,44 | -0,03% | - |
| 16.12.2024 | 146,97 | 149,39 | 144,17 | 144,49 | -1,72% | - |
| 13.12.2024 | 148,60 | 148,96 | 144,90 | 147,02 | -1,02% | - |
| 12.12.2024 | 150,12 | 150,94 | 148,25 | 148,53 | -1,44% | - |
| 11.12.2024 | 152,84 | 155,07 | 150,50 | 150,70 | -1,88% | - |
| 10.12.2024 | 157,17 | 157,69 | 152,54 | 153,59 | -2,40% | - |
| 09.12.2024 | 155,07 | 157,50 | 153,74 | 157,37 | 1,69% | - |
| 06.12.2024 | 155,93 | 159,74 | 153,70 | 154,75 | -0,69% | - |
| 05.12.2024 | 159,19 | 159,49 | 155,70 | 155,83 | -2,15% | - |
| 04.12.2024 | 165,51 | 166,74 | 157,87 | 159,25 | -3,60% | - |
| 03.12.2024 | 165,24 | 166,70 | 164,42 | 165,19 | -0,02% | - |
| 02.12.2024 | 165,25 | 167,49 | 163,44 | 165,23 | 0,32% | - |
| 29.11.2024 | 165,03 | 167,88 | 162,60 | 164,70 | -0,41% | 587,00 |
| 28.11.2024 | 165,22 | 165,48 | 165,06 | 165,38 | 0,33% | - |
| 27.11.2024 | 165,52 | 167,05 | 164,35 | 164,84 | -0,31% | - |
| 26.11.2024 | 170,54 | 170,69 | 164,43 | 165,35 | -2,87% | - |
| 25.11.2024 | 162,32 | 171,64 | 161,92 | 170,23 | 4,85% | - |
| 22.11.2024 | 160,60 | 163,89 | 160,32 | 162,35 | 1,26% | - |
| 21.11.2024 | 159,52 | 162,46 | 159,28 | 160,33 | 0,47% | - |
| 20.11.2024 | 159,80 | 160,99 | 158,39 | 159,58 | 0,18% | - |
| 19.11.2024 | 158,58 | 160,14 | 157,39 | 159,29 | 0,54% | - |
| 18.11.2024 | 160,42 | 161,33 | 157,56 | 158,43 | -1,30% | 45,00 |
| 15.11.2024 | 160,21 | 161,53 | 158,90 | 160,51 | -0,55% | - |
| 14.11.2024 | 157,46 | 162,66 | 157,45 | 161,40 | 2,48% | - |
| 13.11.2024 | 156,11 | 159,95 | 155,43 | 157,49 | 0,68% | - |
| 12.11.2024 | 161,86 | 162,61 | 156,43 | 156,43 | -3,27% | - |
| 11.11.2024 | 161,23 | 163,43 | 160,80 | 161,72 | 0,40% | - |
| 08.11.2024 | 159,07 | 162,05 | 158,00 | 161,07 | 1,47% | - |
| 07.11.2024 | 157,27 | 159,00 | 155,17 | 158,74 | 1,04% | - |
| 06.11.2024 | 167,97 | 169,71 | 153,13 | 157,10 | -3,20% | - |
| 05.11.2024 | 158,85 | 162,29 | 156,12 | 162,29 | 2,24% | - |
| 04.11.2024 | 155,64 | 161,46 | 155,44 | 158,73 | 0,81% | 295,00 |
| 01.11.2024 | 156,68 | 159,78 | 155,79 | 157,46 | 0,34% | - |
| 31.10.2024 | 157,57 | 158,84 | 155,87 | 156,92 | -0,36% | 189,00 |
| 30.10.2024 | 157,10 | 159,31 | 156,32 | 157,49 | 1,08% | 76,00 |
| 29.10.2024 | 160,96 | 161,08 | 148,53 | 155,81 | -3,16% | - |
| 28.10.2024 | 161,28 | 162,39 | 159,53 | 160,89 | 0,23% | - |
| 25.10.2024 | 162,46 | 163,72 | 160,32 | 160,52 | -1,19% | - |
| 24.10.2024 | 159,69 | 162,94 | 159,47 | 162,46 | 1,56% | 50,00 |
| 23.10.2024 | 160,20 | 161,73 | 158,54 | 159,96 | -0,51% | 6,00 |
| 22.10.2024 | 166,67 | 166,77 | 160,70 | 160,78 | -3,70% | - |
| 21.10.2024 | 173,90 | 175,00 | 166,73 | 166,96 | -4,00% | 7,00 |
| 18.10.2024 | 171,04 | 174,52 | 169,99 | 173,92 | 1,53% | - |
| 17.10.2024 | 173,35 | 175,50 | 169,93 | 171,30 | -1,29% | - |
| 16.10.2024 | 169,77 | 173,98 | 169,73 | 173,54 | 2,09% | - |
| 15.10.2024 | 166,85 | 171,73 | 165,43 | 169,98 | 2,02% | - |
| 14.10.2024 | 162,01 | 167,01 | 161,87 | 166,62 | 2,23% | - |
| 11.10.2024 | 162,89 | 164,71 | 161,60 | 162,98 | -0,01% | - |
| 10.10.2024 | 162,28 | 165,15 | 161,62 | 162,99 | -1,18% | - |
| 09.10.2024 | 164,48 | 166,76 | 162,92 | 164,94 | -0,07% | - |
| 08.10.2024 | 165,64 | 167,40 | 164,68 | 165,05 | -0,28% | - |
| 07.10.2024 | 166,19 | 166,23 | 162,63 | 165,51 | -0,36% | - |
| 04.10.2024 | 169,43 | 172,16 | 163,75 | 166,10 | -2,01% | 75,00 |
| 03.10.2024 | 169,36 | 170,67 | 167,38 | 169,51 | 0,08% | - |
| 02.10.2024 | 169,73 | 170,40 | 167,40 | 169,37 | -0,46% | - |
| 01.10.2024 | 168,16 | 170,81 | 167,86 | 170,15 | 1,07% | - |
| 30.09.2024 | 167,43 | 168,46 | 165,76 | 168,35 | 1,04% | - |
| 27.09.2024 | 164,15 | 169,44 | 163,69 | 166,62 | 1,68% | - |
| 26.09.2024 | 163,65 | 165,27 | 162,87 | 163,87 | 0,26% | - |
| 25.09.2024 | 163,05 | 164,14 | 161,94 | 163,45 | -0,86% | - |
| 24.09.2024 | 167,07 | 169,00 | 163,50 | 164,87 | -1,41% | - |
| 23.09.2024 | 163,45 | 167,28 | 163,33 | 167,22 | 2,29% | - |
| 20.09.2024 | 168,06 | 168,79 | 162,40 | 163,48 | -5,19% | 30,00 |
| 19.09.2024 | 170,62 | 175,11 | 169,14 | 172,43 | 1,55% | - |
| 18.09.2024 | 170,51 | 171,99 | 167,54 | 169,79 | -0,29% | - |
| 17.09.2024 | 168,18 | 170,42 | 167,81 | 170,29 | 1,22% | - |
| 16.09.2024 | 167,55 | 169,61 | 165,41 | 168,24 | 0,23% | - |
| 13.09.2024 | 163,61 | 168,19 | 163,45 | 167,86 | 2,46% | - |
| 12.09.2024 | 163,10 | 164,55 | 161,36 | 163,83 | 1,31% | - |
| 11.09.2024 | 162,41 | 162,95 | 157,58 | 161,71 | -1,12% | - |
| 10.09.2024 | 162,95 | 164,31 | 161,17 | 163,54 | 0,21% | - |
| 09.09.2024 | 162,40 | 165,23 | 162,19 | 163,19 | 0,87% | 750,00 |
| 06.09.2024 | 160,52 | 165,06 | 158,43 | 161,78 | 1,03% | - |
| 05.09.2024 | 161,13 | 161,97 | 159,35 | 160,13 | -0,50% | - |
| 04.09.2024 | 160,74 | 161,57 | 158,60 | 160,94 | -0,40% | - |
| 03.09.2024 | 164,45 | 166,20 | 160,14 | 161,58 | -1,80% | - |
| 02.09.2024 | 164,72 | 164,74 | 164,07 | 164,54 | -0,12% | - |
| 30.08.2024 | 163,11 | 165,81 | 161,72 | 164,74 | 1,50% | - |
| 29.08.2024 | 163,22 | 165,16 | 161,19 | 162,30 | -0,53% | - |
| 28.08.2024 | 163,65 | 164,74 | 162,16 | 163,16 | 0,06% | - |
| 27.08.2024 | 164,43 | 164,66 | 161,85 | 163,07 | -0,92% | - |
| 26.08.2024 | 165,71 | 167,53 | 164,21 | 164,59 | -0,45% | - |