107,760€
2,61%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 103,32 | 106,30 | 103,30 | 106,30 | 1,22% | 236,00 |
| 16.10.2025 | 103,90 | 105,02 | 103,90 | 105,02 | -0,76% | 5,00 |
| 15.10.2025 | 105,88 | 105,92 | 105,38 | 105,82 | 2,50% | 586,00 |
| 14.10.2025 | 101,54 | 103,24 | 99,50 | 103,24 | 1,53% | 1.033,00 |
| 13.10.2025 | 103,18 | 104,34 | 101,68 | 101,68 | -0,57% | 942,00 |
| 10.10.2025 | 101,22 | 103,62 | 101,22 | 102,26 | 0,12% | 298,00 |
| 09.10.2025 | 102,56 | 104,42 | 101,20 | 102,14 | -1,28% | 410,00 |
| 08.10.2025 | 105,84 | 105,90 | 103,00 | 103,46 | -1,35% | 353,00 |
| 07.10.2025 | 108,78 | 108,78 | 104,88 | 104,88 | -2,89% | 84,00 |
| 06.10.2025 | 111,70 | 111,92 | 108,00 | 108,00 | -2,07% | 438,00 |
| 03.10.2025 | 109,28 | 110,28 | 109,28 | 110,28 | 2,09% | 11,00 |
| 02.10.2025 | 108,48 | 109,70 | 108,00 | 108,02 | -1,23% | 83,00 |
| 01.10.2025 | 107,22 | 109,36 | 107,22 | 109,36 | 2,26% | 64,00 |
| 30.09.2025 | 107,48 | 107,48 | 106,22 | 106,94 | -1,11% | 593,00 |
| 29.09.2025 | 108,44 | 109,40 | 107,50 | 108,14 | 1,18% | 240,00 |
| 26.09.2025 | 106,08 | 107,64 | 106,08 | 106,88 | 0,15% | 189,00 |
| 25.09.2025 | 106,76 | 107,16 | 106,72 | 106,72 | -0,73% | 118,00 |
| 24.09.2025 | 103,94 | 107,50 | 103,94 | 107,50 | 4,11% | 280,00 |
| 23.09.2025 | 102,68 | 104,60 | 102,68 | 103,26 | -0,23% | 708,00 |
| 22.09.2025 | 108,54 | 109,00 | 103,20 | 103,50 | -5,05% | 1.114,00 |
| 19.09.2025 | 109,98 | 110,16 | 106,36 | 109,00 | -3,95% | 930,00 |
| 18.09.2025 | 113,56 | 114,46 | 112,06 | 113,48 | 1,16% | 232,00 |
| 17.09.2025 | 113,62 | 114,70 | 112,18 | 112,18 | -0,46% | 518,00 |
| 16.09.2025 | 114,00 | 114,44 | 110,90 | 112,70 | 0,07% | 719,00 |
| 15.09.2025 | 118,22 | 118,32 | 112,60 | 112,62 | -3,97% | 613,00 |
| 12.09.2025 | 119,98 | 120,82 | 117,18 | 117,28 | -1,58% | 2.234,00 |
| 11.09.2025 | 117,64 | 119,96 | 117,40 | 119,16 | 1,74% | 519,00 |
| 10.09.2025 | 118,04 | 118,78 | 115,68 | 117,12 | -0,32% | 1.233,00 |
| 09.09.2025 | 121,92 | 121,92 | 116,80 | 117,50 | -2,99% | 607,00 |
| 08.09.2025 | 121,80 | 122,72 | 119,26 | 121,12 | -0,31% | 1.312,00 |
| 05.09.2025 | 119,16 | 122,20 | 118,14 | 121,50 | 2,93% | 889,00 |
| 04.09.2025 | 115,92 | 118,62 | 115,92 | 118,04 | 3,29% | 397,00 |
| 03.09.2025 | 113,00 | 114,60 | 113,00 | 114,28 | 0,05% | 115,00 |
| 02.09.2025 | 114,00 | 114,26 | 111,98 | 114,22 | -0,21% | 309,00 |
| 01.09.2025 | 114,36 | 114,54 | 112,78 | 114,46 | 0,72% | 143,00 |
| 29.08.2025 | 113,28 | 114,90 | 113,16 | 113,64 | 0,07% | 167,00 |
| 28.08.2025 | 115,18 | 115,18 | 113,16 | 113,56 | -0,72% | 84,00 |
| 27.08.2025 | 115,62 | 116,08 | 114,10 | 114,38 | -0,85% | 404,00 |
| 26.08.2025 | 115,04 | 116,52 | 115,04 | 115,36 | -0,50% | 167,00 |
| 25.08.2025 | 117,22 | 118,02 | 115,00 | 115,94 | -0,34% | 806,00 |
| 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 |