95,200€
-1,13%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 107,02 | 108,74 | 106,60 | 106,68 | 2,64% | 56,00 |
| 21.03.2025 | 106,06 | 106,06 | 103,94 | 103,94 | -8,05% | 65,00 |
| 20.03.2025 | 110,94 | 113,04 | 110,94 | 113,04 | 4,36% | 11,00 |
| 19.03.2025 | 108,32 | 108,32 | 108,32 | 108,32 | -0,20% | 20,00 |
| 18.03.2025 | 108,20 | 108,54 | 108,20 | 108,54 | -0,60% | 12,00 |
| 17.03.2025 | 107,60 | 109,38 | 107,50 | 109,20 | 1,07% | 90,00 |
| 14.03.2025 | 106,94 | 108,04 | 106,94 | 108,04 | -1,21% | 31,00 |
| 13.03.2025 | 109,44 | 109,44 | 109,36 | 109,36 | 0,94% | 70,00 |
| 12.03.2025 | 111,46 | 111,46 | 108,34 | 108,34 | -3,27% | 75,00 |
| 11.03.2025 | 114,38 | 115,06 | 112,00 | 112,00 | -3,48% | 141,00 |
| 10.03.2025 | 114,30 | 116,90 | 114,30 | 116,04 | 0,85% | 73,00 |
| 07.03.2025 | 117,14 | 117,14 | 115,06 | 115,06 | 0,70% | 50,00 |
| 06.03.2025 | 114,26 | 114,26 | 114,26 | 114,26 | 2,48% | 100,00 |
| 05.03.2025 | 111,32 | 111,66 | 111,32 | 111,50 | -1,15% | 165,00 |
| 04.03.2025 | 111,98 | 112,80 | 111,98 | 112,80 | 0,45% | 157,00 |
| 03.03.2025 | 115,62 | 116,00 | 112,30 | 112,30 | -1,58% | 689,00 |
| 28.02.2025 | 116,86 | 116,86 | 114,10 | 114,10 | -2,35% | 76,00 |
| 27.02.2025 | 116,88 | 117,94 | 116,84 | 116,84 | 1,02% | 56,00 |
| 26.02.2025 | 119,50 | 119,50 | 115,60 | 115,66 | -2,46% | 132,00 |
| 25.02.2025 | 115,00 | 118,58 | 115,00 | 118,58 | 4,62% | 185,00 |
| 24.02.2025 | 116,20 | 116,20 | 113,34 | 113,34 | -0,70% | 3,00 |
| 21.02.2025 | 117,50 | 118,46 | 114,14 | 114,14 | -2,21% | 100,00 |
| 20.02.2025 | 115,14 | 116,72 | 115,14 | 116,72 | 1,65% | 65,00 |
| 19.02.2025 | 114,94 | 114,94 | 114,82 | 114,82 | -0,66% | 16,00 |
| 18.02.2025 | 118,88 | 118,88 | 115,22 | 115,58 | -1,85% | 147,00 |
| 17.02.2025 | 118,88 | 119,18 | 117,52 | 117,76 | -0,81% | 47,00 |
| 14.02.2025 | 118,72 | 118,72 | 118,72 | 118,72 | 1,11% | 1,00 |
| 13.02.2025 | 117,38 | 117,42 | 117,38 | 117,42 | 1,29% | 4,00 |
| 12.02.2025 | 119,86 | 120,24 | 115,92 | 115,92 | -3,30% | 40,00 |
| 11.02.2025 | 117,94 | 120,44 | 117,50 | 119,88 | 0,03% | 174,00 |
| 10.02.2025 | 118,16 | 119,84 | 118,16 | 119,84 | 1,49% | 97,00 |
| 07.02.2025 | 121,84 | 123,30 | 117,78 | 118,08 | -3,92% | 59,00 |
| 06.02.2025 | 122,90 | 122,90 | 122,90 | 122,90 | 0,29% | 1,00 |
| 05.02.2025 | 123,80 | 124,08 | 122,54 | 122,54 | -0,68% | 137,00 |
| 04.02.2025 | 121,12 | 123,38 | 121,12 | 123,38 | -0,80% | 25,00 |
| 03.02.2025 | 126,50 | 127,28 | 122,40 | 124,38 | -3,46% | 65,00 |
| 31.01.2025 | 129,60 | 129,60 | 128,84 | 128,84 | -1,30% | 32,00 |
| 30.01.2025 | 126,62 | 130,54 | 126,62 | 130,54 | 1,97% | 47,00 |
| 29.01.2025 | 129,52 | 129,94 | 127,96 | 128,02 | -2,11% | 113,00 |
| 28.01.2025 | 132,38 | 132,38 | 130,36 | 130,78 | -0,41% | 49,00 |
| 27.01.2025 | 126,00 | 131,32 | 125,10 | 131,32 | 2,90% | 260,00 |
| 24.01.2025 | 129,20 | 129,20 | 127,58 | 127,62 | -1,38% | 55,00 |
| 23.01.2025 | 130,06 | 131,68 | 129,40 | 129,40 | -0,32% | 22,00 |
| 22.01.2025 | 127,20 | 129,82 | 127,20 | 129,82 | 0,87% | 186,00 |
| 21.01.2025 | 128,20 | 131,62 | 128,20 | 128,70 | -7,94% | 297,00 |
| 20.01.2025 | 140,20 | 140,98 | 139,00 | 139,80 | 1,39% | 600,00 |
| 17.01.2025 | 137,88 | 137,88 | 137,88 | 137,88 | 3,14% | 10,00 |
| 16.01.2025 | 135,66 | 135,66 | 133,68 | 133,68 | -0,89% | 83,00 |
| 15.01.2025 | 131,94 | 136,68 | 131,94 | 134,88 | 3,56% | 173,00 |
| 14.01.2025 | 132,12 | 133,74 | 130,24 | 130,24 | 0,91% | 396,00 |
| 13.01.2025 | 127,30 | 129,34 | 126,78 | 129,06 | 1,64% | 122,00 |
| 10.01.2025 | 129,20 | 133,72 | 126,98 | 126,98 | -1,49% | 1.033,00 |