105,810€
-0,83%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 106,05 | 106,12 | 103,99 | 105,55 | -1,08% | - |
| 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 | 0,62% | 100,00 |
| 26.03.2025 | 109,02 | 110,86 | 108,90 | 109,48 | 1,84% | - |
| 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 | 109,36 | 109,36 | 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 |
| 09.01.2025 | 130,22 | 130,22 | 128,90 | 128,90 | 0,05% | 55,00 |
| 08.01.2025 | 128,00 | 128,84 | 128,00 | 128,84 | -0,66% | 51,00 |
| 07.01.2025 | 130,44 | 131,10 | 129,70 | 129,70 | -1,98% | 31,00 |
| 06.01.2025 | 132,54 | 132,54 | 130,86 | 132,32 | -0,30% | 794,00 |
| 03.01.2025 | 130,00 | 132,72 | 130,00 | 132,72 | 0,41% | 39,00 |
| 02.01.2025 | 131,02 | 134,22 | 131,02 | 132,18 | 0,32% | 216,00 |
| 27.12.2024 | 131,84 | 132,66 | 131,00 | 131,76 | -0,65% | 1.013,00 |
| 23.12.2024 | 132,98 | 133,36 | 131,62 | 132,62 | 0,70% | 326,00 |
| 20.12.2024 | 131,60 | 133,30 | 131,42 | 131,70 | -1,30% | 145,00 |
| 19.12.2024 | 131,22 | 134,90 | 126,02 | 133,44 | -6,58% | 611,00 |
| 18.12.2024 | 144,74 | 144,74 | 142,74 | 142,84 | -1,09% | 66,00 |
| 17.12.2024 | 143,38 | 144,42 | 142,90 | 144,42 | 0,01% | 155,00 |
| 16.12.2024 | 146,10 | 148,64 | 144,40 | 144,40 | -1,42% | 142,00 |
| 13.12.2024 | 146,48 | 146,48 | 146,48 | 146,48 | -1,35% | 70,00 |
| 12.12.2024 | 149,06 | 149,54 | 148,48 | 148,48 | -2,10% | 46,00 |
| 11.12.2024 | 152,68 | 153,00 | 151,66 | 151,66 | -0,66% | 75,00 |
| 10.12.2024 | 156,44 | 156,44 | 152,66 | 152,66 | -1,09% | 15,00 |
| 09.12.2024 | 155,62 | 156,30 | 154,34 | 154,34 | -0,30% | 44,00 |
| 06.12.2024 | 154,84 | 154,84 | 154,78 | 154,80 | -0,86% | 156,00 |
| 05.12.2024 | 157,92 | 157,92 | 156,14 | 156,14 | -1,69% | 36,00 |
| 04.12.2024 | 167,04 | 167,04 | 158,82 | 158,82 | -3,29% | 171,00 |
| 03.12.2024 | 164,22 | 164,22 | 164,22 | 164,22 | -0,86% | 2,00 |
| 02.12.2024 | 164,54 | 167,50 | 164,12 | 165,64 | 0,05% | 78,00 |
| 29.11.2024 | 164,04 | 165,82 | 164,04 | 165,56 | 0,12% | 86,00 |
| 27.11.2024 | 165,36 | 165,36 | 165,36 | 165,36 | -3,08% | 12,00 |
| 26.11.2024 | 169,34 | 170,62 | 169,34 | 170,62 | 0,12% | 16,00 |
| 25.11.2024 | 163,82 | 171,02 | 163,30 | 170,42 | 4,72% | 304,00 |
| 22.11.2024 | 160,04 | 163,00 | 160,04 | 162,74 | 2,61% | 96,00 |
| 21.11.2024 | 158,60 | 158,60 | 158,60 | 158,60 | -0,15% | 10,00 |
| 20.11.2024 | 158,84 | 158,84 | 158,84 | 158,84 | -1,06% | 10,00 |
| 18.11.2024 | 159,52 | 161,64 | 159,52 | 160,54 | -0,52% | 40,00 |
| 15.11.2024 | 160,86 | 161,38 | 158,66 | 161,38 | 1,82% | 37,00 |
| 14.11.2024 | 159,10 | 159,32 | 158,50 | 158,50 | 2,15% | 63,00 |
| 13.11.2024 | 155,16 | 155,16 | 155,16 | 155,16 | -1,56% | 4,00 |
| 12.11.2024 | 162,80 | 162,80 | 157,62 | 157,62 | -2,97% | 40,00 |
| 11.11.2024 | 160,28 | 163,74 | 160,28 | 162,44 | 0,43% | 242,00 |
| 08.11.2024 | 158,18 | 161,74 | 157,38 | 161,74 | 2,35% | 54,00 |
| 07.11.2024 | 157,96 | 158,02 | 157,06 | 158,02 | 0,87% | 103,00 |
| 06.11.2024 | 168,08 | 169,00 | 153,16 | 156,66 | -2,61% | 301,00 |
| 05.11.2024 | 159,58 | 160,86 | 159,58 | 160,86 | 0,93% | 40,00 |
| 04.11.2024 | 154,66 | 159,38 | 154,66 | 159,38 | 1,74% | 14,00 |