75,000€
0,67%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 74,83 | 75,40 | 74,00 | 75,00 | 0,31% | - |
| 07.05.2026 | 77,19 | 77,67 | 74,17 | 74,77 | -2,92% | - |
| 06.05.2026 | 73,78 | 77,44 | 73,75 | 77,02 | 4,41% | 1.230,00 |
| 05.05.2026 | 72,56 | 74,79 | 72,25 | 73,77 | 2,27% | - |
| 04.05.2026 | 75,93 | 75,95 | 72,09 | 72,13 | -6,31% | - |
| 30.04.2026 | 75,57 | 77,12 | 75,44 | 76,99 | 1,38% | - |
| 29.04.2026 | 79,08 | 79,09 | 75,57 | 75,94 | -3,68% | - |
| 28.04.2026 | 79,64 | 80,67 | 78,50 | 78,84 | -0,89% | - |
| 27.04.2026 | 80,05 | 80,69 | 79,37 | 79,55 | -0,69% | - |
| 24.04.2026 | 80,53 | 81,50 | 79,76 | 80,10 | -0,61% | - |
| 23.04.2026 | 80,07 | 81,45 | 80,02 | 80,59 | 0,09% | - |
| 22.04.2026 | 81,63 | 81,80 | 80,06 | 80,52 | -0,35% | - |
| 21.04.2026 | 80,03 | 83,49 | 79,99 | 80,80 | 1,19% | - |
| 20.04.2026 | 78,40 | 79,87 | 77,68 | 79,85 | 1,54% | - |
| 17.04.2026 | 75,56 | 80,59 | 75,40 | 78,64 | 4,55% | - |
| 16.04.2026 | 75,06 | 76,50 | 75,06 | 75,22 | 0,33% | - |
| 15.04.2026 | 75,30 | 75,80 | 74,32 | 74,97 | -0,50% | - |
| 14.04.2026 | 76,37 | 77,00 | 75,22 | 75,35 | -1,30% | - |
| 13.04.2026 | 75,37 | 76,47 | 74,55 | 76,34 | 0,87% | - |
| 10.04.2026 | 76,00 | 77,03 | 74,03 | 75,68 | -0,39% | - |
| 09.04.2026 | 75,91 | 77,06 | 74,60 | 75,98 | 0,04% | - |
| 08.04.2026 | 77,09 | 78,12 | 75,31 | 75,95 | 2,84% | - |
| 07.04.2026 | 75,85 | 75,86 | 73,10 | 73,85 | -1,49% | - |
| 02.04.2026 | 73,19 | 75,40 | 72,15 | 74,97 | 1,65% | - |
| 01.04.2026 | 75,43 | 75,81 | 73,53 | 73,75 | -1,84% | - |
| 31.03.2026 | 74,81 | 77,68 | 73,26 | 75,13 | 1,42% | 3.474,00 |
| 30.03.2026 | 78,55 | 80,10 | 73,97 | 74,08 | -5,33% | - |
| 27.03.2026 | 79,21 | 79,51 | 78,02 | 78,25 | -1,08% | - |
| 26.03.2026 | 79,56 | 80,84 | 78,69 | 79,11 | -0,90% | - |
| 25.03.2026 | 80,65 | 80,94 | 77,52 | 79,82 | -0,39% | 2.650,00 |
| 24.03.2026 | 80,47 | 81,01 | 79,07 | 80,13 | -0,34% | - |
| 23.03.2026 | 77,68 | 81,54 | 77,45 | 80,40 | 2,77% | - |
| 20.03.2026 | 80,97 | 81,17 | 77,62 | 78,24 | -3,37% | - |
| 19.03.2026 | 82,73 | 82,79 | 79,78 | 80,97 | -1,97% | - |
| 18.03.2026 | 84,56 | 84,72 | 82,15 | 82,60 | -1,87% | - |
| 17.03.2026 | 83,22 | 84,68 | 83,05 | 84,17 | 0,95% | - |
| 16.03.2026 | 83,74 | 83,88 | 82,16 | 83,37 | 0,28% | - |
| 13.03.2026 | 79,79 | 84,33 | 79,79 | 83,14 | 4,30% | - |
| 12.03.2026 | 82,34 | 83,07 | 78,37 | 79,72 | -4,41% | - |
| 11.03.2026 | 85,12 | 85,69 | 83,23 | 83,39 | -1,93% | - |
| 10.03.2026 | 85,79 | 86,43 | 84,06 | 85,03 | -1,09% | - |
| 09.03.2026 | 86,24 | 86,98 | 83,32 | 85,97 | -1,51% | - |
| 06.03.2026 | 89,98 | 90,18 | 86,33 | 87,28 | -2,83% | - |
| 05.03.2026 | 91,96 | 92,21 | 89,48 | 89,83 | -1,84% | - |
| 04.03.2026 | 92,95 | 94,03 | 91,22 | 91,51 | -1,97% | - |
| 03.03.2026 | 93,98 | 94,47 | 91,06 | 93,34 | -1,36% | - |
| 02.03.2026 | 96,23 | 96,62 | 93,62 | 94,63 | -2,15% | - |
| 27.02.2026 | 94,42 | 97,24 | 94,11 | 96,70 | 1,95% | - |
| 26.02.2026 | 93,47 | 95,10 | 93,10 | 94,86 | 1,16% | - |
| 25.02.2026 | 98,60 | 99,48 | 92,50 | 93,77 | -5,15% | - |
| 24.02.2026 | 98,82 | 100,31 | 97,91 | 98,86 | 0,28% | - |
| 23.02.2026 | 97,84 | 98,79 | 95,88 | 98,58 | -0,16% | - |
| 20.02.2026 | 98,94 | 100,26 | 97,65 | 98,74 | 0,04% | 1.300,00 |
| 19.02.2026 | 102,87 | 103,16 | 98,21 | 98,71 | -4,10% | - |
| 18.02.2026 | 102,67 | 104,20 | 102,33 | 102,92 | 0,42% | - |
| 17.02.2026 | 102,99 | 104,56 | 100,51 | 102,49 | -0,73% | - |
| 16.02.2026 | 103,19 | 103,59 | 103,10 | 103,24 | 0,27% | - |
| 13.02.2026 | 101,68 | 104,64 | 101,46 | 102,96 | 1,26% | - |
| 12.02.2026 | 102,26 | 104,27 | 101,34 | 101,68 | -0,24% | - |
| 11.02.2026 | 100,41 | 101,96 | 99,21 | 101,92 | 1,55% | 46,00 |
| 10.02.2026 | 95,78 | 100,84 | 95,77 | 100,36 | 4,81% | - |
| 09.02.2026 | 96,33 | 96,83 | 94,31 | 95,75 | -0,81% | - |
| 06.02.2026 | 97,71 | 99,49 | 94,59 | 96,53 | -1,07% | 900,00 |
| 05.02.2026 | 97,72 | 99,07 | 97,01 | 97,57 | -0,45% | - |
| 04.02.2026 | 95,09 | 100,06 | 94,37 | 98,01 | 3,31% | - |
| 03.02.2026 | 92,19 | 98,77 | 91,86 | 94,87 | 2,83% | 738,00 |
| 02.02.2026 | 91,44 | 92,87 | 91,08 | 92,26 | 0,05% | - |
| 30.01.2026 | 92,62 | 92,92 | 90,66 | 92,21 | -0,89% | 392,00 |
| 29.01.2026 | 92,28 | 95,10 | 91,98 | 93,04 | 0,30% | - |
| 28.01.2026 | 91,80 | 95,34 | 91,47 | 92,76 | 1,37% | - |
| 27.01.2026 | 93,03 | 93,48 | 91,12 | 91,51 | -1,66% | 1.500,00 |
| 26.01.2026 | 94,49 | 94,63 | 92,74 | 93,05 | -1,54% | - |
| 23.01.2026 | 97,72 | 98,23 | 94,51 | 94,51 | -3,03% | - |
| 22.01.2026 | 101,04 | 101,87 | 97,31 | 97,46 | -3,50% | 840,00 |
| 21.01.2026 | 98,45 | 102,45 | 97,54 | 100,99 | 2,86% | - |
| 20.01.2026 | 101,17 | 101,60 | 97,56 | 98,18 | -3,24% | - |
| 19.01.2026 | 101,54 | 101,70 | 101,41 | 101,47 | -0,74% | 1.600,00 |
| 16.01.2026 | 105,47 | 105,48 | 101,12 | 102,23 | -2,94% | 90,00 |
| 15.01.2026 | 105,61 | 106,08 | 102,91 | 105,33 | 1,05% | 9.056,00 |
| 14.01.2026 | 105,64 | 106,10 | 103,73 | 104,24 | -1,60% | 300,00 |
| 13.01.2026 | 103,61 | 106,07 | 102,85 | 105,93 | 2,18% | 780,00 |
| 12.01.2026 | 101,78 | 105,23 | 100,08 | 103,67 | 7,23% | 39,00 |
| 09.01.2026 | 96,66 | 102,49 | 95,89 | 96,68 | 2,84% | - |
| 08.01.2026 | 88,71 | 94,74 | 88,46 | 94,01 | 5,65% | - |
| 07.01.2026 | 90,85 | 92,09 | 88,56 | 88,99 | -1,85% | - |
| 06.01.2026 | 89,90 | 91,06 | 87,77 | 90,66 | 1,05% | - |
| 05.01.2026 | 89,43 | 91,47 | 88,74 | 89,72 | 1,10% | - |
| 02.01.2026 | 87,15 | 89,14 | 86,50 | 88,74 | 0,83% | - |
| 30.12.2025 | 88,37 | 88,72 | 88,01 | 88,01 | -0,29% | - |
| 29.12.2025 | 89,61 | 90,04 | 87,67 | 88,27 | -0,51% | - |
| 23.12.2025 | 90,80 | 90,95 | 88,51 | 88,72 | -2,13% | - |
| 22.12.2025 | 92,33 | 92,66 | 90,60 | 90,65 | -0,85% | - |
| 19.12.2025 | 91,59 | 91,96 | 89,65 | 91,43 | -1,03% | - |
| 18.12.2025 | 93,93 | 96,39 | 92,27 | 92,38 | -3,23% | - |
| 17.12.2025 | 97,11 | 97,54 | 93,48 | 95,47 | -4,36% | - |
| 16.12.2025 | 101,62 | 102,56 | 99,33 | 99,82 | -1,86% | - |
| 15.12.2025 | 102,08 | 103,10 | 101,21 | 101,71 | 0,03% | - |
| 12.12.2025 | 101,72 | 101,88 | 101,56 | 101,68 | -0,05% | - |
| 11.12.2025 | 102,21 | 104,41 | 101,44 | 101,73 | -0,28% | - |
| 10.12.2025 | 100,76 | 102,61 | 100,52 | 102,02 | 1,43% | - |