67,960€
-0,59%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 69,52 | 70,48 | 67,49 | 67,64 | -1,37% | 950,00 |
| 16.10.2026 | 69,50 | 70,35 | 67,95 | 68,58 | -1,04% | - |
| 15.10.2026 | 65,50 | 69,73 | 65,48 | 69,30 | 5,21% | - |
| 14.10.2026 | 67,19 | 67,58 | 64,59 | 65,87 | -1,55% | 500,00 |
| 13.10.2026 | 67,21 | 68,00 | 66,24 | 66,91 | 0,03% | 2.250,00 |
| 12.10.2026 | 68,67 | 68,89 | 66,72 | 66,89 | -2,24% | - |
| 09.10.2026 | 69,18 | 69,56 | 67,44 | 68,42 | -0,55% | - |
| 08.10.2026 | 68,05 | 69,38 | 67,15 | 68,80 | 1,06% | - |
| 07.10.2026 | 68,60 | 68,88 | 66,78 | 68,08 | -0,97% | - |
| 06.10.2026 | 66,80 | 69,06 | 66,66 | 68,75 | 3,63% | 4.110,00 |
| 05.10.2026 | 71,64 | 71,96 | 65,80 | 66,34 | -6,38% | 1.492,00 |
| 02.10.2026 | 73,23 | 74,85 | 69,02 | 70,86 | -2,94% | 1.785,00 |
| 01.10.2026 | 72,49 | 74,07 | 70,14 | 73,01 | 1,33% | 80,00 |
| 30.09.2026 | 73,71 | 74,24 | 71,52 | 72,05 | -1,77% | 1.114,00 |
| 29.09.2026 | 72,41 | 73,72 | 72,05 | 73,35 | 1,61% | - |
| 28.09.2026 | 72,11 | 73,89 | 71,88 | 72,19 | 0,17% | 3.566,00 |
| 25.09.2026 | 71,98 | 72,25 | 70,55 | 72,07 | 0,68% | 60,00 |
| 24.09.2026 | 71,85 | 72,08 | 70,50 | 71,58 | -0,06% | 27.500,00 |
| 23.09.2026 | 73,11 | 73,32 | 71,41 | 71,62 | -1,30% | 784,00 |
| 22.09.2026 | 67,98 | 72,74 | 67,93 | 72,56 | 6,53% | - |
| 21.09.2026 | 66,90 | 68,32 | 66,74 | 68,11 | 2,36% | - |
| 18.09.2026 | 69,55 | 69,65 | 66,05 | 66,54 | -4,16% | - |
| 17.09.2026 | 67,29 | 70,31 | 66,26 | 69,43 | 1,59% | - |
| 16.09.2026 | 69,51 | 70,51 | 67,88 | 68,34 | -1,54% | - |
| 15.09.2026 | 69,13 | 69,83 | 68,41 | 69,41 | 0,20% | - |
| 14.09.2026 | 68,78 | 69,62 | 68,19 | 69,27 | 0,93% | - |
| 11.09.2026 | 67,47 | 69,30 | 67,22 | 68,63 | 2,26% | - |
| 10.09.2026 | 69,67 | 69,75 | 65,94 | 67,11 | -3,37% | 315,00 |
| 09.09.2026 | 69,37 | 69,68 | 68,56 | 69,45 | 0,59% | 600,00 |
| 08.09.2026 | 71,36 | 71,90 | 68,94 | 69,04 | -3,52% | - |
| 07.09.2026 | 71,69 | 71,81 | 71,50 | 71,56 | -0,57% | - |
| 04.09.2026 | 72,63 | 73,07 | 71,61 | 71,97 | -0,83% | - |
| 03.09.2026 | 72,20 | 74,21 | 71,96 | 72,57 | 0,62% | - |
| 02.09.2026 | 71,43 | 72,58 | 71,40 | 72,12 | 0,95% | 210,00 |
| 01.09.2026 | 72,56 | 72,85 | 71,41 | 71,44 | -1,37% | - |
| 31.08.2026 | 74,19 | 74,80 | 72,31 | 72,43 | -2,87% | 600,00 |
| 28.08.2026 | 73,11 | 74,94 | 73,01 | 74,57 | 2,08% | - |
| 27.08.2026 | 74,88 | 75,13 | 72,83 | 73,05 | -2,31% | - |
| 26.08.2026 | 75,33 | 75,63 | 74,18 | 74,78 | -0,41% | 150,00 |
| 25.08.2026 | 75,68 | 76,35 | 74,78 | 75,09 | -0,65% | - |
| 24.08.2026 | 74,46 | 76,35 | 74,43 | 75,58 | 1,80% | - |
| 21.08.2026 | 73,09 | 75,10 | 73,09 | 74,24 | 1,01% | - |
| 20.08.2026 | 74,82 | 75,37 | 72,59 | 73,50 | -1,67% | - |
| 19.08.2026 | 73,25 | 76,82 | 73,25 | 74,75 | 1,40% | - |
| 18.08.2026 | 74,62 | 75,94 | 73,14 | 73,72 | -1,38% | 500,00 |
| 17.08.2026 | 75,73 | 75,80 | 73,33 | 74,75 | -0,39% | - |
| 14.08.2026 | 75,88 | 76,01 | 74,50 | 75,04 | -1,17% | - |
| 13.08.2026 | 73,97 | 76,56 | 73,97 | 75,93 | 2,68% | - |
| 12.08.2026 | 75,89 | 76,48 | 73,68 | 73,95 | -2,45% | - |
| 11.08.2026 | 74,09 | 76,02 | 73,87 | 75,81 | 2,14% | - |
| 10.08.2026 | 76,22 | 76,37 | 73,71 | 74,22 | -2,64% | - |
| 07.08.2026 | 73,47 | 76,38 | 73,47 | 76,23 | 3,63% | - |
| 06.08.2026 | 76,16 | 76,30 | 72,97 | 73,56 | -3,31% | - |
| 05.08.2026 | 75,72 | 76,22 | 74,47 | 76,08 | 0,82% | - |
| 04.08.2026 | 74,18 | 75,80 | 73,73 | 75,46 | 1,92% | - |
| 03.08.2026 | 71,81 | 74,05 | 71,75 | 74,04 | 3,61% | - |
| 31.07.2026 | 73,35 | 73,46 | 71,31 | 71,46 | -1,61% | - |
| 30.07.2026 | 73,71 | 74,59 | 72,06 | 72,63 | -1,55% | - |
| 29.07.2026 | 76,80 | 77,27 | 73,50 | 73,77 | -4,05% | - |
| 28.07.2026 | 74,76 | 77,64 | 74,74 | 76,88 | 2,92% | - |
| 27.07.2026 | 74,79 | 76,31 | 74,57 | 74,70 | 0,31% | 561,00 |
| 24.07.2026 | 71,72 | 74,88 | 71,70 | 74,47 | 3,16% | 2.144,00 |
| 23.07.2026 | 71,34 | 72,38 | 70,22 | 72,19 | 0,28% | 780,00 |
| 22.07.2026 | 71,72 | 73,38 | 71,28 | 71,99 | 0,33% | - |
| 21.07.2026 | 72,87 | 74,11 | 71,54 | 71,75 | -1,03% | - |
| 20.07.2026 | 73,21 | 74,02 | 71,96 | 72,50 | -1,10% | - |
| 17.07.2026 | 74,97 | 77,08 | 73,02 | 73,31 | -2,90% | - |
| 16.07.2026 | 74,40 | 76,60 | 74,16 | 75,50 | 1,40% | 920,00 |
| 15.07.2026 | 73,27 | 74,81 | 73,21 | 74,46 | 1,67% | - |
| 14.07.2026 | 72,65 | 74,01 | 71,97 | 73,24 | 0,63% | - |
| 13.07.2026 | 73,61 | 74,57 | 72,37 | 72,78 | -1,38% | 1.920,00 |
| 10.07.2026 | 72,71 | 75,26 | 72,69 | 73,80 | -0,01% | - |
| 09.07.2026 | 73,41 | 74,53 | 72,94 | 73,81 | 0,90% | - |
| 08.07.2026 | 75,85 | 76,27 | 72,84 | 73,15 | -4,00% | 253,00 |
| 07.07.2026 | 76,69 | 77,49 | 75,66 | 76,20 | -0,51% | - |
| 06.07.2026 | 77,18 | 77,73 | 75,17 | 76,59 | -0,76% | - |
| 03.07.2026 | 77,18 | 77,30 | 76,96 | 77,18 | 0,01% | - |
| 02.07.2026 | 76,47 | 77,55 | 75,21 | 77,17 | 0,85% | - |
| 01.07.2026 | 79,05 | 79,70 | 76,27 | 76,52 | -3,38% | - |
| 30.06.2026 | 79,85 | 80,00 | 78,57 | 79,20 | -0,43% | - |
| 29.06.2026 | 82,49 | 82,52 | 79,48 | 79,54 | -2,76% | - |
| 26.06.2026 | 82,27 | 83,38 | 81,72 | 81,80 | -0,88% | - |
| 25.06.2026 | 81,58 | 84,32 | 81,51 | 82,53 | 1,19% | - |
| 24.06.2026 | 76,79 | 82,98 | 76,73 | 81,56 | 6,27% | - |
| 23.06.2026 | 76,31 | 77,57 | 75,87 | 76,75 | 0,29% | - |
| 22.06.2026 | 78,21 | 78,87 | 76,38 | 76,53 | -1,38% | - |
| 19.06.2026 | 78,30 | 78,34 | 77,60 | 77,60 | -0,79% | - |
| 18.06.2026 | 75,60 | 79,44 | 75,54 | 78,22 | 4,00% | 594,00 |
| 17.06.2026 | 77,40 | 79,64 | 74,82 | 75,21 | -2,82% | 180,00 |
| 16.06.2026 | 77,51 | 78,30 | 76,45 | 77,39 | -0,12% | - |
| 15.06.2026 | 78,68 | 79,61 | 77,30 | 77,48 | -0,60% | - |
| 12.06.2026 | 80,01 | 81,66 | 77,50 | 77,95 | -4,97% | 2.000,00 |
| 11.06.2026 | 78,25 | 82,15 | 77,52 | 82,03 | 5,36% | - |
| 10.06.2026 | 80,05 | 80,07 | 77,38 | 77,86 | -2,91% | - |
| 09.06.2026 | 78,00 | 81,43 | 77,53 | 80,19 | 1,84% | - |
| 08.06.2026 | 78,18 | 79,30 | 77,19 | 78,74 | 0,24% | - |
| 05.06.2026 | 79,05 | 79,59 | 78,01 | 78,55 | -0,72% | - |
| 04.06.2026 | 77,05 | 79,53 | 76,98 | 79,12 | 2,59% | 78,00 |
| 03.06.2026 | 78,14 | 78,40 | 76,59 | 77,12 | -1,31% | - |
| 02.06.2026 | 77,14 | 78,19 | 76,32 | 78,14 | 0,84% | - |