115,830€
4,52%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 112,12 | 116,80 | 112,12 | 116,34 | 4,98% | 495,00 |
| 21.08.2025 | 112,44 | 112,74 | 109,92 | 110,82 | -0,61% | 352,00 |
| 20.08.2025 | 115,86 | 115,88 | 111,50 | 111,50 | -3,41% | 594,00 |
| 19.08.2025 | 113,26 | 115,74 | 112,00 | 115,44 | 2,81% | 1.492,00 |
| 18.08.2025 | 113,48 | 115,04 | 112,28 | 112,28 | -1,58% | 2.204,00 |
| 15.08.2025 | 121,70 | 124,90 | 112,88 | 114,08 | 2,50% | 1.565,00 |
| 14.08.2025 | 112,36 | 113,68 | 109,74 | 111,30 | -0,94% | 580,00 |
| 13.08.2025 | 105,90 | 112,36 | 105,90 | 112,36 | 5,34% | 50,00 |
| 12.08.2025 | 103,44 | 106,66 | 103,44 | 106,66 | 1,62% | 233,00 |
| 11.08.2025 | 103,24 | 105,40 | 103,24 | 104,96 | 0,96% | 157,00 |
| 08.08.2025 | 103,68 | 103,96 | 103,68 | 103,96 | 0,08% | 11,00 |
| 07.08.2025 | 102,90 | 105,38 | 102,90 | 103,88 | 1,15% | 40,00 |
| 06.08.2025 | 104,02 | 104,02 | 102,70 | 102,70 | -1,85% | 225,00 |
| 05.08.2025 | 103,58 | 104,64 | 103,32 | 104,64 | 1,77% | 40,00 |
| 04.08.2025 | 101,18 | 102,82 | 100,90 | 102,82 | 2,64% | 215,00 |
| 01.08.2025 | 98,02 | 100,18 | 96,00 | 100,18 | 1,77% | 1.583,00 |
| 31.07.2025 | 97,31 | 98,44 | 97,31 | 98,44 | 0,45% | 339,00 |
| 30.07.2025 | 100,84 | 101,20 | 98,00 | 98,00 | -2,02% | 107,00 |
| 29.07.2025 | 101,52 | 102,12 | 100,02 | 100,02 | -1,09% | 198,00 |
| 28.07.2025 | 99,20 | 101,12 | 98,03 | 101,12 | 3,99% | 199,00 |
| 25.07.2025 | 96,48 | 97,91 | 96,48 | 97,24 | -0,78% | 164,00 |
| 24.07.2025 | 98,51 | 99,47 | 98,00 | 98,00 | -1,35% | 104,00 |
| 23.07.2025 | 102,72 | 102,80 | 99,34 | 99,34 | -1,35% | 211,00 |
| 22.07.2025 | 94,51 | 101,08 | 93,85 | 100,70 | 7,33% | 239,00 |
| 18.07.2025 | 93,82 | 93,82 | 93,82 | 93,82 | 1,15% | 27,00 |
| 16.07.2025 | 92,75 | 92,75 | 92,75 | 92,75 | -4,38% | 45,00 |
| 15.07.2025 | 97,24 | 98,33 | 96,17 | 97,00 | -0,86% | 18,00 |
| 14.07.2025 | 97,84 | 97,84 | 97,84 | 97,84 | -0,03% | 10,00 |
| 11.07.2025 | 98,56 | 99,35 | 97,87 | 97,87 | -2,71% | 185,00 |
| 10.07.2025 | 99,82 | 100,60 | 99,82 | 100,60 | 7,38% | 174,00 |
| 08.07.2025 | 92,36 | 93,69 | 92,36 | 93,69 | 0,54% | 114,00 |
| 07.07.2025 | 93,83 | 93,95 | 92,83 | 93,19 | 0,34% | 123,00 |
| 04.07.2025 | 92,87 | 92,87 | 92,87 | 92,87 | -1,74% | 17,00 |
| 03.07.2025 | 97,25 | 97,25 | 94,51 | 94,51 | -2,61% | 287,00 |
| 02.07.2025 | 98,48 | 98,48 | 97,04 | 97,04 | -1,91% | 42,00 |
| 01.07.2025 | 94,35 | 99,85 | 93,34 | 98,93 | 5,57% | 503,00 |
| 30.06.2025 | 94,50 | 94,50 | 93,71 | 93,71 | -0,48% | 62,00 |
| 27.06.2025 | 94,01 | 94,16 | 94,00 | 94,16 | 0,51% | 134,00 |
| 26.06.2025 | 93,68 | 93,68 | 93,68 | 93,68 | -0,80% | 39,00 |
| 25.06.2025 | 96,86 | 96,86 | 94,40 | 94,44 | -1,50% | 34,00 |
| 24.06.2025 | 95,49 | 95,88 | 95,49 | 95,88 | 2,18% | 21,00 |
| 23.06.2025 | 92,85 | 93,83 | 92,25 | 93,83 | 3,75% | 180,00 |
| 20.06.2025 | 90,44 | 90,44 | 90,44 | 90,44 | 0,11% | 20,00 |
| 19.06.2025 | 90,34 | 90,34 | 90,34 | 90,34 | -0,07% | 6,00 |
| 18.06.2025 | 91,00 | 91,36 | 90,24 | 90,40 | -1,74% | 145,00 |
| 17.06.2025 | 96,26 | 98,98 | 92,00 | 92,00 | -2,55% | 363,00 |
| 16.06.2025 | 92,60 | 94,45 | 92,60 | 94,41 | 0,15% | 672,00 |
| 13.06.2025 | 94,89 | 94,89 | 93,33 | 94,27 | -0,31% | 305,00 |
| 12.06.2025 | 97,19 | 97,19 | 94,56 | 94,56 | -5,44% | 154,00 |
| 11.06.2025 | 99,79 | 100,80 | 99,79 | 100,00 | 0,53% | 102,00 |
| 10.06.2025 | 96,07 | 99,47 | 96,07 | 99,47 | 2,51% | 33,00 |
| 09.06.2025 | 95,47 | 97,03 | 95,47 | 97,03 | -0,21% | 16,00 |
| 06.06.2025 | 97,23 | 97,23 | 97,23 | 97,23 | 0,98% | 1,00 |
| 05.06.2025 | 97,24 | 97,24 | 96,29 | 96,29 | 2,35% | 35,00 |
| 04.06.2025 | 93,19 | 94,37 | 93,19 | 94,08 | 1,57% | 44,00 |
| 03.06.2025 | 90,90 | 92,63 | 90,90 | 92,63 | 0,94% | 27,00 |
| 02.06.2025 | 93,37 | 93,37 | 90,50 | 91,77 | -0,67% | 99,00 |
| 30.05.2025 | 92,84 | 94,17 | 92,39 | 92,39 | 0,02% | 212,00 |
| 29.05.2025 | 93,45 | 93,45 | 92,37 | 92,37 | -0,90% | 12,00 |
| 28.05.2025 | 97,17 | 97,17 | 93,21 | 93,21 | 0,40% | 208,00 |
| 27.05.2025 | 93,54 | 94,32 | 92,84 | 92,84 | -0,50% | 65,00 |
| 26.05.2025 | 92,71 | 93,39 | 92,71 | 93,31 | 0,84% | 58,00 |
| 23.05.2025 | 93,63 | 93,63 | 91,20 | 92,53 | -0,70% | 59,00 |
| 22.05.2025 | 93,67 | 93,67 | 92,13 | 93,18 | -0,43% | 303,00 |
| 21.05.2025 | 96,60 | 96,60 | 93,48 | 93,58 | -5,81% | 123,00 |
| 20.05.2025 | 99,35 | 99,35 | 99,35 | 99,35 | 1,03% | 4,00 |
| 19.05.2025 | 99,86 | 99,86 | 98,00 | 98,34 | -2,23% | 437,00 |
| 16.05.2025 | 98,74 | 100,58 | 98,74 | 100,58 | 4,71% | 678,00 |
| 15.05.2025 | 96,72 | 96,72 | 96,06 | 96,06 | -1,33% | 3,00 |
| 14.05.2025 | 100,54 | 100,56 | 97,35 | 97,35 | -3,42% | 244,00 |
| 13.05.2025 | 101,22 | 101,22 | 100,80 | 100,80 | -0,12% | 34,00 |
| 12.05.2025 | 99,23 | 101,28 | 99,21 | 100,92 | 4,94% | 927,00 |
| 09.05.2025 | 98,00 | 98,00 | 96,17 | 96,17 | 0,62% | 21,00 |
| 08.05.2025 | 96,57 | 96,57 | 95,58 | 95,58 | 1,06% | 16,00 |
| 07.05.2025 | 94,49 | 94,87 | 94,49 | 94,58 | -1,84% | 4,00 |
| 05.05.2025 | 97,36 | 97,36 | 96,05 | 96,35 | -0,24% | 8,00 |
| 02.05.2025 | 95,99 | 97,13 | 95,99 | 96,58 | 1,66% | 25,00 |
| 30.04.2025 | 93,97 | 96,00 | 93,70 | 95,00 | 1,31% | 1.128,00 |
| 28.04.2025 | 95,91 | 95,91 | 93,77 | 93,77 | -0,89% | 72,00 |
| 25.04.2025 | 95,87 | 95,87 | 94,61 | 94,61 | 1,15% | 20,00 |
| 24.04.2025 | 93,53 | 93,53 | 93,53 | 93,53 | -3,87% | 1,00 |
| 23.04.2025 | 95,93 | 97,86 | 95,93 | 97,30 | 3,08% | 37,00 |
| 22.04.2025 | 90,00 | 94,46 | 90,00 | 94,39 | 2,40% | 32,00 |
| 17.04.2025 | 88,95 | 92,18 | 88,95 | 92,18 | 2,47% | 119,00 |
| 16.04.2025 | 91,95 | 92,34 | 89,96 | 89,96 | -3,24% | 86,00 |
| 15.04.2025 | 94,31 | 94,31 | 92,97 | 92,97 | -0,44% | 39,00 |
| 14.04.2025 | 93,60 | 94,52 | 92,73 | 93,38 | 0,89% | 417,00 |
| 11.04.2025 | 92,56 | 92,56 | 92,56 | 92,56 | -5,57% | 5,00 |
| 10.04.2025 | 98,02 | 98,02 | 98,02 | 98,02 | -2,33% | 32,00 |
| 09.04.2025 | 90,76 | 100,36 | 89,56 | 100,36 | 2,37% | 359,00 |
| 08.04.2025 | 99,01 | 100,68 | 98,04 | 98,04 | -0,70% | 315,00 |
| 07.04.2025 | 98,93 | 100,66 | 96,81 | 98,73 | -4,33% | 589,00 |
| 04.04.2025 | 97,69 | 103,20 | 95,06 | 103,20 | 4,56% | 203,00 |
| 03.04.2025 | 101,00 | 101,00 | 97,35 | 98,70 | -6,18% | 413,00 |
| 02.04.2025 | 105,20 | 105,20 | 105,20 | 105,20 | -1,41% | 20,00 |
| 01.04.2025 | 106,66 | 106,70 | 106,62 | 106,70 | 0,26% | 38,00 |
| 31.03.2025 | 104,38 | 106,42 | 104,38 | 106,42 | -0,43% | 493,00 |
| 28.03.2025 | 109,82 | 109,82 | 106,88 | 106,88 | -2,98% | 43,00 |
| 27.03.2025 | 110,16 | 110,16 | 110,16 | 110,16 | 2,47% | 100,00 |
| 25.03.2025 | 106,66 | 107,50 | 106,66 | 107,50 | 0,77% | 38,00 |