142,420€
-1,51%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 144,38 | 144,38 | 139,40 | 140,60 | -2,77% | 47,00 |
| 24.04.2024 | 146,18 | 146,18 | 144,60 | 144,60 | -1,08% | 28,00 |
| 23.04.2024 | 142,34 | 146,18 | 141,90 | 146,18 | 3,57% | 27,00 |
| 22.04.2024 | 140,62 | 141,14 | 140,62 | 141,14 | 0,57% | 60,00 |
| 19.04.2024 | 143,16 | 143,80 | 140,34 | 140,34 | -2,61% | 57,00 |
| 18.04.2024 | 141,70 | 146,04 | 141,62 | 144,10 | 1,34% | 95,00 |
| 17.04.2024 | 142,18 | 142,20 | 142,18 | 142,20 | -1,61% | 500,00 |
| 16.04.2024 | 145,36 | 145,36 | 142,46 | 144,52 | -1,27% | 464,00 |
| 15.04.2024 | 149,88 | 151,56 | 146,38 | 146,38 | -2,48% | 183,00 |
| 12.04.2024 | 150,10 | 150,10 | 150,10 | 150,10 | 3,22% | 13,00 |
| 11.04.2024 | 145,42 | 145,42 | 145,42 | 145,42 | -0,68% | 1,00 |
| 10.04.2024 | 147,66 | 147,66 | 146,42 | 146,42 | -4,53% | 14,00 |
| 08.04.2024 | 154,34 | 154,34 | 151,38 | 153,36 | 0,05% | 255,00 |
| 05.04.2024 | 152,10 | 153,28 | 152,10 | 153,28 | 1,71% | 46,00 |
| 04.04.2024 | 150,70 | 150,70 | 150,70 | 150,70 | -0,08% | 5,00 |
| 03.04.2024 | 151,46 | 152,10 | 150,00 | 150,82 | 0,15% | 290,00 |
| 02.04.2024 | 157,24 | 157,24 | 148,94 | 150,60 | -5,79% | 177,00 |
| 28.03.2024 | 155,80 | 159,85 | 155,80 | 159,85 | 3,03% | 149,00 |
| 27.03.2024 | 155,15 | 155,15 | 155,15 | 155,15 | 0,00% | 30,00 |
| 26.03.2024 | 152,60 | 155,15 | 152,60 | 155,15 | 1,41% | 71,00 |
| 25.03.2024 | 154,45 | 154,60 | 152,70 | 153,00 | -0,36% | 73,00 |
| 22.03.2024 | 153,90 | 154,40 | 153,55 | 153,55 | 0,72% | 384,00 |
| 21.03.2024 | 150,40 | 153,00 | 149,35 | 152,45 | 3,60% | 101,00 |
| 20.03.2024 | 146,65 | 147,15 | 146,65 | 147,15 | 1,31% | 69,00 |
| 18.03.2024 | 144,10 | 145,25 | 144,10 | 145,25 | 0,38% | 30,00 |
| 15.03.2024 | 140,75 | 144,70 | 140,25 | 144,70 | 2,48% | 94,00 |
| 14.03.2024 | 150,35 | 150,35 | 141,20 | 141,20 | -4,08% | 247,00 |
| 13.03.2024 | 153,10 | 153,10 | 144,00 | 147,20 | -3,22% | 503,00 |
| 12.03.2024 | 151,00 | 152,10 | 151,00 | 152,10 | 1,64% | 60,00 |
| 11.03.2024 | 151,30 | 151,30 | 148,95 | 149,65 | -0,50% | 67,00 |
| 08.03.2024 | 150,40 | 150,40 | 150,40 | 150,40 | -0,33% | 20,00 |
| 07.03.2024 | 151,00 | 152,20 | 150,55 | 150,90 | 2,06% | 231,00 |
| 06.03.2024 | 146,20 | 147,85 | 146,20 | 147,85 | -0,37% | 34,00 |
| 05.03.2024 | 148,45 | 148,75 | 146,55 | 148,40 | -0,90% | 136,00 |
| 04.03.2024 | 147,70 | 150,45 | 147,00 | 149,75 | 1,18% | 808,00 |
| 01.03.2024 | 147,55 | 148,00 | 146,40 | 148,00 | 0,78% | 67,00 |
| 29.02.2024 | 140,65 | 146,85 | 140,65 | 146,85 | 3,13% | 171,00 |
| 28.02.2024 | 142,40 | 142,40 | 142,40 | 142,40 | 0,14% | 15,00 |
| 27.02.2024 | 141,20 | 142,95 | 141,20 | 142,20 | -0,56% | 19,00 |
| 26.02.2024 | 142,60 | 143,45 | 142,60 | 143,00 | -0,31% | 90,00 |
| 23.02.2024 | 142,65 | 143,45 | 142,65 | 143,45 | 1,13% | 3,00 |
| 22.02.2024 | 139,85 | 141,85 | 139,85 | 141,85 | 1,07% | 45,00 |
| 21.02.2024 | 140,30 | 142,70 | 139,65 | 140,35 | 0,21% | 163,00 |
| 20.02.2024 | 138,85 | 140,05 | 138,85 | 140,05 | 0,65% | 46,00 |
| 19.02.2024 | 138,65 | 139,15 | 138,65 | 139,15 | -0,68% | 47,00 |
| 16.02.2024 | 142,75 | 144,45 | 140,10 | 140,10 | -1,68% | 61,00 |
| 15.02.2024 | 144,50 | 144,50 | 142,50 | 142,50 | -0,63% | 54,00 |
| 14.02.2024 | 142,95 | 144,45 | 142,95 | 143,40 | 0,60% | 194,00 |
| 13.02.2024 | 145,75 | 146,55 | 138,55 | 142,55 | -2,63% | 581,00 |
| 12.02.2024 | 140,90 | 147,05 | 140,85 | 146,40 | 3,65% | 680,00 |
| 09.02.2024 | 141,35 | 142,15 | 141,00 | 141,25 | -0,39% | 15,00 |
| 08.02.2024 | 140,90 | 142,55 | 140,90 | 141,80 | -0,74% | 35,00 |
| 07.02.2024 | 141,05 | 142,85 | 140,85 | 142,85 | 1,31% | 32,00 |
| 06.02.2024 | 142,70 | 142,70 | 141,00 | 141,00 | -0,42% | 15,00 |
| 05.02.2024 | 143,50 | 143,80 | 141,15 | 141,60 | 0,28% | 35,00 |
| 02.02.2024 | 141,20 | 141,20 | 141,20 | 141,20 | 0,82% | 30,00 |
| 01.02.2024 | 139,90 | 140,40 | 138,10 | 140,05 | -0,21% | 63,00 |
| 31.01.2024 | 138,90 | 140,35 | 138,20 | 140,35 | 0,32% | 85,00 |
| 30.01.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 1,19% | 3,00 |
| 29.01.2024 | 137,85 | 138,25 | 136,55 | 138,25 | 0,04% | 83,00 |
| 26.01.2024 | 138,20 | 138,20 | 138,20 | 138,20 | 2,11% | 1,00 |
| 25.01.2024 | 132,75 | 136,10 | 132,75 | 135,35 | 1,81% | 231,00 |
| 24.01.2024 | 136,90 | 136,90 | 132,95 | 132,95 | -2,24% | 113,00 |
| 23.01.2024 | 142,65 | 142,65 | 136,00 | 136,00 | -4,16% | 323,00 |
| 22.01.2024 | 140,35 | 141,95 | 139,75 | 141,90 | 2,16% | 265,00 |
| 19.01.2024 | 137,50 | 139,20 | 137,50 | 138,90 | 0,80% | 29,00 |
| 18.01.2024 | 139,90 | 139,90 | 137,80 | 137,80 | 0,11% | 250,00 |
| 17.01.2024 | 138,80 | 139,45 | 137,65 | 137,65 | -0,51% | 130,00 |
| 16.01.2024 | 138,35 | 138,35 | 138,35 | 138,35 | -0,68% | 30,00 |
| 15.01.2024 | 139,20 | 139,30 | 139,10 | 139,30 | 0,58% | 10,00 |
| 12.01.2024 | 142,55 | 142,55 | 138,50 | 138,50 | -2,19% | 39,00 |
| 11.01.2024 | 140,75 | 141,60 | 138,90 | 141,60 | 0,96% | 242,00 |
| 10.01.2024 | 138,85 | 140,80 | 138,85 | 140,25 | 3,31% | 147,00 |
| 09.01.2024 | 137,30 | 137,30 | 135,65 | 135,75 | 0,67% | 54,00 |
| 08.01.2024 | 135,55 | 135,55 | 134,85 | 134,85 | 1,05% | 4,00 |
| 05.01.2024 | 131,65 | 133,45 | 130,90 | 133,45 | -0,15% | 126,00 |
| 04.01.2024 | 132,20 | 133,65 | 132,20 | 133,65 | -0,19% | 39,00 |
| 03.01.2024 | 135,80 | 135,80 | 133,90 | 133,90 | -0,56% | 8,00 |
| 02.01.2024 | 136,65 | 136,65 | 133,40 | 134,65 | 1,51% | 42,00 |
| 29.12.2023 | 135,95 | 136,50 | 132,65 | 132,65 | -1,30% | 99,00 |
| 28.12.2023 | 134,40 | 134,40 | 134,40 | 134,40 | 0,34% | 14,00 |
| 27.12.2023 | 135,50 | 135,50 | 132,75 | 133,95 | 0,00% | 236,00 |
| 22.12.2023 | 133,95 | 133,95 | 133,95 | 133,95 | 0,60% | 78,00 |
| 21.12.2023 | 135,90 | 136,10 | 133,15 | 133,15 | -2,56% | 151,00 |
| 20.12.2023 | 137,05 | 137,05 | 136,50 | 136,65 | 0,74% | 27,00 |
| 19.12.2023 | 135,90 | 135,90 | 135,65 | 135,65 | 1,27% | 51,00 |
| 18.12.2023 | 135,65 | 135,75 | 133,30 | 133,95 | -2,51% | 153,00 |
| 15.12.2023 | 135,50 | 142,70 | 134,90 | 137,40 | -2,73% | 478,00 |
| 14.12.2023 | 132,65 | 141,25 | 132,65 | 141,25 | 7,01% | 484,00 |
| 13.12.2023 | 131,45 | 132,00 | 129,50 | 132,00 | 1,38% | 150,00 |
| 12.12.2023 | 131,85 | 131,85 | 129,20 | 130,20 | 0,08% | 77,00 |
| 11.12.2023 | 128,55 | 130,45 | 127,30 | 130,10 | 0,85% | 93,00 |
| 08.12.2023 | 128,80 | 129,00 | 125,85 | 129,00 | 2,34% | 121,00 |
| 07.12.2023 | 126,50 | 126,50 | 125,65 | 126,05 | -0,59% | 57,00 |
| 06.12.2023 | 123,25 | 126,80 | 123,25 | 126,80 | 3,93% | 353,00 |
| 05.12.2023 | 121,95 | 122,00 | 121,95 | 122,00 | 0,04% | 52,00 |
| 04.12.2023 | 121,95 | 122,00 | 121,20 | 121,95 | 0,91% | 170,00 |
| 01.12.2023 | 118,75 | 120,85 | 118,15 | 120,85 | 3,29% | 44,00 |
| 30.11.2023 | 115,30 | 117,00 | 114,60 | 117,00 | 0,65% | 171,00 |
| 29.11.2023 | 116,70 | 116,70 | 116,25 | 116,25 | -0,51% | 12,00 |