115,220€
-1,29%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 157,72 | 158,48 | 156,66 | 156,66 | 0,35% | 56,00 |
| 31.10.2024 | 158,10 | 158,86 | 156,12 | 156,12 | 0,01% | 156,00 |
| 30.10.2024 | 155,90 | 156,10 | 155,90 | 156,10 | -0,36% | 42,00 |
| 29.10.2024 | 160,10 | 160,10 | 148,66 | 156,66 | -2,56% | 314,00 |
| 28.10.2024 | 160,50 | 160,78 | 160,22 | 160,78 | -0,15% | 60,00 |
| 25.10.2024 | 163,54 | 163,94 | 161,02 | 161,02 | 1,24% | 64,00 |
| 24.10.2024 | 159,04 | 159,04 | 159,04 | 159,04 | -0,20% | 2,00 |
| 23.10.2024 | 161,40 | 161,42 | 158,68 | 159,36 | -0,92% | 46,00 |
| 22.10.2024 | 167,46 | 167,46 | 160,82 | 160,84 | -3,45% | 437,00 |
| 21.10.2024 | 175,10 | 175,10 | 166,58 | 166,58 | -2,54% | 112,00 |
| 18.10.2024 | 170,02 | 171,58 | 170,02 | 170,92 | -3,15% | 285,00 |
| 17.10.2024 | 174,52 | 176,48 | 172,50 | 176,48 | 1,88% | 161,00 |
| 16.10.2024 | 168,90 | 173,22 | 168,90 | 173,22 | 1,56% | 241,00 |
| 15.10.2024 | 167,94 | 171,58 | 166,66 | 170,56 | 3,67% | 187,00 |
| 14.10.2024 | 161,04 | 164,52 | 161,04 | 164,52 | 0,45% | 156,00 |
| 11.10.2024 | 163,78 | 163,78 | 163,78 | 163,78 | -0,50% | 51,00 |
| 10.10.2024 | 164,32 | 164,60 | 161,16 | 164,60 | -0,71% | 17,00 |
| 09.10.2024 | 163,50 | 166,94 | 163,50 | 165,78 | 0,13% | 170,00 |
| 08.10.2024 | 164,60 | 166,90 | 164,04 | 165,56 | 0,06% | 76,00 |
| 07.10.2024 | 166,64 | 166,64 | 163,86 | 165,46 | -1,38% | 50,00 |
| 03.10.2024 | 169,92 | 169,92 | 167,78 | 167,78 | -0,24% | 60,00 |
| 02.10.2024 | 168,18 | 168,18 | 168,18 | 168,18 | -0,70% | 12,00 |
| 01.10.2024 | 169,16 | 170,08 | 167,20 | 169,36 | 0,95% | 252,00 |
| 30.09.2024 | 166,04 | 168,10 | 165,14 | 167,76 | 0,43% | 58,00 |
| 27.09.2024 | 167,38 | 167,38 | 167,04 | 167,04 | 2,22% | 13,00 |
| 25.09.2024 | 162,12 | 163,84 | 162,12 | 163,42 | -2,06% | 171,00 |
| 24.09.2024 | 168,08 | 168,08 | 166,86 | 166,86 | 0,31% | 32,00 |
| 23.09.2024 | 164,66 | 166,52 | 164,64 | 166,34 | 1,46% | 12,00 |