161,380€
1,75%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 158,85 | 161,49 | 156,12 | 161,23 | 1,58% | - |
| 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% | - |
| 23.08.2024 | 160,95 | 165,90 | 160,95 | 165,34 | 2,73% | - |
| 22.08.2024 | 160,67 | 162,51 | 160,10 | 160,94 | 0,22% | - |
| 21.08.2024 | 156,61 | 162,13 | 156,54 | 160,58 | 2,75% | - |
| 20.08.2024 | 158,42 | 159,74 | 156,28 | 156,28 | -1,28% | - |
| 19.08.2024 | 155,42 | 158,94 | 154,56 | 158,30 | 1,58% | - |
| 16.08.2024 | 155,61 | 158,12 | 154,39 | 155,84 | 0,24% | - |
| 15.08.2024 | 153,96 | 156,68 | 153,68 | 155,46 | 1,28% | - |
| 14.08.2024 | 155,14 | 156,10 | 152,80 | 153,49 | -0,92% | - |
| 13.08.2024 | 153,81 | 156,83 | 153,28 | 154,92 | 0,90% | - |
| 12.08.2024 | 155,50 | 156,70 | 153,10 | 153,54 | -1,29% | - |
| 09.08.2024 | 155,12 | 156,61 | 154,05 | 155,54 | 0,19% | - |
| 08.08.2024 | 152,28 | 156,47 | 151,71 | 155,24 | 1,66% | - |
| 07.08.2024 | 158,68 | 161,52 | 151,95 | 152,70 | -2,92% | - |
| 06.08.2024 | 157,05 | 160,28 | 153,22 | 157,29 | 1,17% | - |
| 05.08.2024 | 158,09 | 158,51 | 148,93 | 155,47 | -2,76% | - |
| 02.08.2024 | 162,18 | 162,56 | 155,39 | 159,88 | -2,09% | - |
| 01.08.2024 | 163,89 | 165,84 | 160,87 | 163,30 | -0,14% | - |
| 31.07.2024 | 166,81 | 168,69 | 163,39 | 163,53 | -2,03% | - |
| 30.07.2024 | 164,70 | 167,53 | 164,62 | 166,91 | 1,38% | - |
| 29.07.2024 | 163,43 | 165,65 | 162,42 | 164,64 | 1,16% | 35,00 |
| 26.07.2024 | 158,23 | 164,46 | 158,19 | 162,76 | 3,12% | - |
| 25.07.2024 | 155,96 | 161,27 | 155,22 | 157,83 | 1,34% | 21,00 |
| 24.07.2024 | 158,77 | 160,07 | 155,71 | 155,74 | -2,08% | - |
| 23.07.2024 | 158,24 | 160,76 | 156,51 | 159,05 | 0,38% | 60,00 |
| 22.07.2024 | 157,07 | 158,45 | 153,26 | 158,45 | 0,78% | 40,00 |
| 19.07.2024 | 156,25 | 158,18 | 154,21 | 157,23 | 0,81% | 15,00 |
| 18.07.2024 | 152,46 | 162,89 | 151,92 | 155,96 | 2,46% | - |
| 17.07.2024 | 154,79 | 155,76 | 152,22 | 152,22 | -2,21% | - |
| 16.07.2024 | 146,31 | 155,80 | 145,81 | 155,66 | 6,61% | 4,00 |
| 15.07.2024 | 147,07 | 148,87 | 145,41 | 146,01 | -0,42% | 478,00 |
| 12.07.2024 | 143,63 | 148,08 | 143,28 | 146,62 | 2,17% | - |
| 11.07.2024 | 134,47 | 143,81 | 133,99 | 143,50 | 6,65% | - |
| 10.07.2024 | 131,64 | 135,25 | 131,56 | 134,55 | 2,12% | - |
| 09.07.2024 | 131,88 | 133,34 | 130,93 | 131,76 | 0,04% | - |
| 08.07.2024 | 131,46 | 134,25 | 130,35 | 131,71 | 0,11% | - |
| 05.07.2024 | 131,95 | 132,26 | 129,92 | 131,56 | -0,42% | - |
| 04.07.2024 | 132,70 | 133,02 | 132,12 | 132,12 | -0,44% | - |
| 03.07.2024 | 133,71 | 135,17 | 130,80 | 132,71 | -0,67% | - |
| 02.07.2024 | 136,14 | 136,14 | 130,30 | 133,61 | -1,66% | 174,00 |
| 01.07.2024 | 139,60 | 140,13 | 135,86 | 135,86 | -2,84% | - |
| 28.06.2024 | 139,30 | 141,00 | 139,12 | 139,83 | 0,42% | - |
| 27.06.2024 | 139,10 | 139,52 | 137,86 | 139,25 | -0,12% | - |
| 26.06.2024 | 139,36 | 140,79 | 138,06 | 139,42 | 0,14% | - |
| 25.06.2024 | 140,48 | 140,69 | 137,31 | 139,23 | -0,78% | 80,00 |
| 24.06.2024 | 141,56 | 142,34 | 138,74 | 140,32 | -0,95% | - |
| 21.06.2024 | 139,37 | 141,95 | 138,14 | 141,66 | 1,61% | - |
| 20.06.2024 | 136,97 | 141,70 | 136,88 | 139,42 | 1,77% | - |
| 19.06.2024 | 138,65 | 138,77 | 134,00 | 137,00 | -1,07% | - |