114,700€
-1,61%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 116,94 | 118,39 | 114,12 | 115,22 | -1,39% | - |
| 20.02.2025 | 115,79 | 117,19 | 115,36 | 116,84 | 0,70% | 80,00 |
| 19.02.2025 | 115,32 | 116,37 | 112,44 | 116,03 | -1,03% | - |
| 18.02.2025 | 118,69 | 119,60 | 115,15 | 117,24 | -1,03% | - |
| 17.02.2025 | 118,18 | 118,56 | 118,06 | 118,46 | 0,37% | - |
| 14.02.2025 | 118,48 | 121,05 | 117,26 | 118,02 | -0,21% | - |
| 13.02.2025 | 116,79 | 120,13 | 116,51 | 118,27 | 1,09% | - |
| 12.02.2025 | 120,56 | 121,37 | 115,15 | 117,00 | -2,94% | - |
| 11.02.2025 | 118,78 | 120,92 | 117,74 | 120,54 | 1,27% | - |
| 10.02.2025 | 118,86 | 120,38 | 118,36 | 119,03 | 0,85% | - |
| 07.02.2025 | 122,59 | 122,95 | 117,44 | 118,03 | -3,63% | - |
| 06.02.2025 | 122,91 | 124,25 | 121,18 | 122,47 | -0,05% | - |
| 05.02.2025 | 123,32 | 124,92 | 122,00 | 122,53 | -0,84% | 339,00 |
| 04.02.2025 | 122,36 | 124,26 | 121,05 | 123,57 | 0,78% | - |
| 03.02.2025 | 126,00 | 126,88 | 122,09 | 122,61 | -3,11% | 200,00 |
| 31.01.2025 | 130,37 | 131,22 | 126,43 | 126,54 | -2,64% | - |
| 30.01.2025 | 127,17 | 131,26 | 126,55 | 129,97 | 2,35% | - |
| 29.01.2025 | 129,79 | 130,99 | 126,07 | 126,98 | -2,70% | - |
| 28.01.2025 | 131,60 | 132,79 | 129,43 | 130,50 | -0,71% | - |
| 27.01.2025 | 126,14 | 131,43 | 124,77 | 131,43 | 4,16% | - |
| 24.01.2025 | 128,88 | 129,05 | 125,53 | 126,18 | -2,24% | - |
| 23.01.2025 | 130,72 | 131,14 | 128,26 | 129,07 | -1,29% | - |
| 22.01.2025 | 128,04 | 131,06 | 126,91 | 130,76 | 2,36% | 140,00 |
| 21.01.2025 | 127,86 | 134,00 | 127,14 | 127,75 | -8,94% | 200,00 |
| 20.01.2025 | 139,75 | 140,36 | 138,84 | 140,29 | 1,78% | 21,00 |
| 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% | - |