95,960€
0,35%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 96,54 | 97,62 | 94,63 | 95,20 | -1,06% | 25,00 |
| 05.06.2025 | 96,58 | 97,02 | 94,94 | 96,22 | -0,39% | - |
| 04.06.2025 | 93,85 | 96,68 | 93,32 | 96,60 | 3,02% | - |
| 03.06.2025 | 91,67 | 93,78 | 91,35 | 93,77 | 2,22% | - |
| 02.06.2025 | 92,72 | 92,81 | 89,97 | 91,73 | -1,74% | 50,00 |
| 30.05.2025 | 93,06 | 93,69 | 92,40 | 93,36 | 0,14% | - |
| 29.05.2025 | 94,92 | 95,02 | 91,83 | 93,23 | 0,05% | - |
| 28.05.2025 | 96,11 | 96,92 | 92,74 | 93,18 | -2,33% | - |
| 27.05.2025 | 93,32 | 95,41 | 92,94 | 95,41 | 2,10% | - |
| 26.05.2025 | 92,90 | 93,69 | 92,90 | 93,44 | 0,93% | - |
| 23.05.2025 | 92,94 | 93,15 | 91,55 | 92,58 | -0,78% | - |
| 22.05.2025 | 93,21 | 93,66 | 91,80 | 93,31 | -0,03% | - |
| 21.05.2025 | 98,03 | 98,12 | 92,94 | 93,34 | -3,78% | 165,00 |
| 20.05.2025 | 98,62 | 99,40 | 96,21 | 97,00 | -1,87% | 140,00 |
| 19.05.2025 | 99,32 | 99,36 | 97,20 | 98,85 | -1,33% | - |
| 16.05.2025 | 98,16 | 100,39 | 98,12 | 100,18 | 1,72% | - |
| 15.05.2025 | 96,28 | 98,60 | 95,72 | 98,48 | 1,49% | 70,00 |
| 14.05.2025 | 100,50 | 100,60 | 96,81 | 97,03 | -3,37% | - |
| 13.05.2025 | 101,06 | 102,16 | 100,36 | 100,41 | -1,06% | - |
| 12.05.2025 | 97,87 | 103,04 | 97,74 | 101,49 | 5,18% | - |
| 09.05.2025 | 97,57 | 98,28 | 96,29 | 96,50 | -1,14% | - |
| 08.05.2025 | 95,90 | 98,38 | 95,68 | 97,61 | 2,34% | - |
| 07.05.2025 | 93,92 | 95,67 | 93,73 | 95,38 | 2,17% | - |
| 06.05.2025 | 96,27 | 96,33 | 93,29 | 93,36 | -3,23% | - |
| 05.05.2025 | 96,68 | 97,73 | 95,85 | 96,48 | -1,08% | - |
| 02.05.2025 | 95,55 | 97,75 | 94,85 | 97,53 | 1,76% | - |
| 30.04.2025 | 96,00 | 96,00 | 92,45 | 95,84 | 1,41% | - |
| 29.04.2025 | 95,04 | 95,49 | 93,35 | 94,50 | -0,17% | - |
| 28.04.2025 | 94,19 | 96,00 | 93,62 | 94,66 | -0,07% | - |
| 25.04.2025 | 96,42 | 96,56 | 93,77 | 94,73 | -1,24% | - |
| 24.04.2025 | 94,44 | 96,22 | 93,60 | 95,91 | 1,02% | - |
| 23.04.2025 | 95,63 | 98,54 | 94,95 | 94,95 | 0,50% | - |
| 22.04.2025 | 89,74 | 94,55 | 89,74 | 94,48 | 2,56% | - |
| 17.04.2025 | 91,21 | 92,69 | 88,96 | 92,12 | 2,07% | - |
| 16.04.2025 | 91,62 | 93,17 | 89,36 | 90,25 | -3,05% | - |
| 15.04.2025 | 93,30 | 95,22 | 92,73 | 93,09 | -0,26% | - |
| 14.04.2025 | 92,88 | 94,78 | 91,53 | 93,33 | 0,59% | - |
| 11.04.2025 | 93,47 | 93,82 | 88,82 | 92,78 | -0,57% | - |
| 10.04.2025 | 98,95 | 99,20 | 90,76 | 93,31 | -6,09% | - |
| 09.04.2025 | 91,28 | 101,25 | 88,86 | 99,37 | 5,69% | 118,00 |
| 08.04.2025 | 99,42 | 100,34 | 92,90 | 94,02 | -4,15% | 12,00 |
| 07.04.2025 | 97,88 | 102,17 | 96,22 | 98,09 | -3,33% | - |
| 04.04.2025 | 97,55 | 105,79 | 94,28 | 101,47 | 3,27% | - |
| 03.04.2025 | 100,54 | 102,32 | 97,44 | 98,26 | -7,82% | - |
| 02.04.2025 | 105,96 | 107,10 | 103,99 | 106,59 | 0,46% | - |
| 01.04.2025 | 105,91 | 107,51 | 104,67 | 106,10 | -0,02% | - |
| 31.03.2025 | 104,14 | 106,67 | 103,60 | 106,12 | 1,63% | - |
| 28.03.2025 | 109,31 | 109,63 | 103,99 | 104,42 | -4,80% | - |
| 27.03.2025 | 109,63 | 110,90 | 108,20 | 109,68 | 0,31% | - |
| 26.03.2025 | 109,04 | 110,86 | 107,97 | 109,34 | 0,37% | - |
| 25.03.2025 | 107,08 | 111,10 | 106,26 | 108,94 | 0,91% | - |
| 24.03.2025 | 106,63 | 109,21 | 105,86 | 107,96 | 0,97% | 12,00 |
| 21.03.2025 | 107,46 | 108,25 | 102,86 | 106,92 | -3,81% | 20,00 |
| 20.03.2025 | 111,55 | 113,41 | 109,02 | 111,16 | 0,64% | - |
| 19.03.2025 | 108,55 | 112,91 | 108,54 | 110,45 | 1,91% | - |
| 18.03.2025 | 108,80 | 109,63 | 107,53 | 108,38 | -1,24% | - |
| 17.03.2025 | 108,04 | 112,06 | 107,72 | 109,74 | 2,61% | - |
| 14.03.2025 | 107,67 | 108,99 | 106,93 | 106,95 | -0,94% | - |
| 13.03.2025 | 109,30 | 110,43 | 106,44 | 107,96 | -1,24% | - |
| 12.03.2025 | 111,52 | 113,62 | 107,99 | 109,31 | -1,94% | 5,00 |
| 11.03.2025 | 114,97 | 115,36 | 110,20 | 111,47 | -2,57% | - |
| 10.03.2025 | 115,11 | 119,52 | 112,73 | 114,41 | -0,85% | - |
| 07.03.2025 | 116,51 | 117,34 | 114,01 | 115,39 | -1,32% | - |
| 06.03.2025 | 113,28 | 117,30 | 112,25 | 116,93 | 3,39% | - |
| 05.03.2025 | 112,32 | 113,23 | 110,55 | 113,10 | 1,06% | - |
| 04.03.2025 | 112,64 | 113,25 | 110,48 | 111,91 | -0,44% | - |
| 03.03.2025 | 115,08 | 116,00 | 112,14 | 112,40 | -2,52% | - |
| 28.02.2025 | 115,85 | 116,77 | 114,14 | 115,30 | -0,34% | - |
| 27.02.2025 | 116,23 | 117,86 | 115,44 | 115,69 | -0,16% | - |
| 26.02.2025 | 118,72 | 119,44 | 115,35 | 115,88 | -1,99% | - |
| 25.02.2025 | 114,45 | 118,71 | 114,09 | 118,23 | 3,28% | - |
| 24.02.2025 | 115,30 | 116,00 | 113,01 | 114,47 | -0,65% | - |
| 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 |