78,220€
3,80%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.06.2026 | 77,15 | 79,93 | 76,76 | 77,49 | 0,65% | 3.100,00 |
| 29.05.2026 | 77,15 | 78,36 | 76,90 | 76,99 | -0,09% | - |
| 28.05.2026 | 78,56 | 78,84 | 76,52 | 77,06 | -1,48% | - |
| 27.05.2026 | 76,81 | 80,50 | 76,55 | 78,22 | 1,90% | - |
| 26.05.2026 | 77,16 | 77,72 | 76,19 | 76,76 | -0,90% | - |
| 25.05.2026 | 76,95 | 77,91 | 76,91 | 77,46 | 1,18% | - |
| 22.05.2026 | 76,57 | 77,10 | 75,30 | 76,56 | 0,18% | - |
| 21.05.2026 | 74,44 | 76,60 | 73,27 | 76,42 | 1,74% | - |
| 20.05.2026 | 71,92 | 75,13 | 71,44 | 75,11 | 4,98% | - |
| 19.05.2026 | 72,07 | 72,61 | 69,98 | 71,55 | -0,47% | - |
| 18.05.2026 | 70,87 | 73,28 | 70,62 | 71,89 | 1,55% | 1.200,00 |
| 15.05.2026 | 73,03 | 73,61 | 70,65 | 70,79 | -3,08% | - |
| 14.05.2026 | 72,79 | 73,53 | 72,51 | 73,04 | 0,63% | - |
| 13.05.2026 | 73,15 | 73,59 | 72,15 | 72,58 | -0,75% | 670,00 |
| 12.05.2026 | 74,06 | 74,59 | 72,48 | 73,13 | -1,08% | - |
| 11.05.2026 | 75,02 | 75,06 | 73,68 | 73,93 | -1,43% | 326,00 |
| 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 |