160,510€
1,27%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.09.2024 | 169,08 | 169,08 | 163,94 | 163,94 | -4,48% | 236,00 |
| 19.09.2024 | 171,94 | 175,60 | 170,64 | 171,62 | 0,79% | 301,00 |
| 18.09.2024 | 169,28 | 171,36 | 168,46 | 170,28 | 1,68% | 113,00 |
| 17.09.2024 | 167,46 | 167,46 | 167,46 | 167,46 | -0,91% | 2,00 |
| 16.09.2024 | 166,56 | 169,00 | 165,86 | 169,00 | 3,68% | 326,00 |
| 12.09.2024 | 164,06 | 164,06 | 163,00 | 163,00 | 0,98% | 122,00 |
| 11.09.2024 | 160,00 | 161,42 | 158,56 | 161,42 | -0,04% | 305,00 |
| 10.09.2024 | 162,08 | 162,08 | 161,48 | 161,48 | -1,64% | 3,00 |
| 09.09.2024 | 163,90 | 164,28 | 163,90 | 164,18 | 1,22% | 5,00 |
| 06.09.2024 | 160,02 | 162,20 | 160,00 | 162,20 | 0,87% | 19,00 |
| 05.09.2024 | 160,80 | 160,80 | 160,12 | 160,80 | -2,49% | 20,00 |
| 03.09.2024 | 163,56 | 164,90 | 163,56 | 164,90 | -0,29% | 17,00 |
| 02.09.2024 | 165,16 | 165,50 | 165,16 | 165,38 | 1,97% | 19,00 |
| 30.08.2024 | 162,24 | 164,10 | 162,18 | 162,18 | -0,87% | 79,00 |
| 29.08.2024 | 163,60 | 163,60 | 163,60 | 163,60 | -0,46% | 3,00 |
| 27.08.2024 | 165,44 | 165,44 | 163,10 | 164,36 | -0,69% | 61,00 |
| 26.08.2024 | 165,02 | 165,74 | 165,00 | 165,50 | 0,34% | 161,00 |
| 23.08.2024 | 161,94 | 165,40 | 161,94 | 164,94 | 2,28% | 190,00 |
| 22.08.2024 | 161,90 | 161,90 | 161,26 | 161,26 | 0,40% | 30,00 |
| 21.08.2024 | 160,80 | 160,80 | 160,62 | 160,62 | 0,88% | 13,00 |
| 20.08.2024 | 159,22 | 159,22 | 159,22 | 159,22 | 0,49% | 1,00 |
| 19.08.2024 | 154,56 | 158,44 | 154,00 | 158,44 | 1,90% | 385,00 |
| 16.08.2024 | 155,48 | 155,48 | 155,48 | 155,48 | 1,25% | 71,00 |
| 15.08.2024 | 154,98 | 156,96 | 153,08 | 153,56 | -0,72% | 23,00 |
| 12.08.2024 | 154,68 | 154,68 | 154,68 | 154,68 | -1,09% | 40,00 |
| 09.08.2024 | 156,38 | 156,38 | 156,38 | 156,38 | 3,59% | 2,00 |
| 08.08.2024 | 150,96 | 150,96 | 150,96 | 150,96 | -3,17% | 1,00 |
| 07.08.2024 | 159,18 | 159,82 | 155,90 | 155,90 | -1,27% | 33,00 |
| 06.08.2024 | 157,98 | 160,16 | 157,90 | 157,90 | 1,48% | 40,00 |
| 05.08.2024 | 157,22 | 157,22 | 151,00 | 155,60 | -1,84% | 351,00 |
| 02.08.2024 | 161,06 | 161,24 | 158,52 | 158,52 | -4,10% | 51,00 |
| 01.08.2024 | 164,88 | 165,30 | 164,04 | 165,30 | -1,65% | 605,00 |
| 31.07.2024 | 166,40 | 168,08 | 166,40 | 168,08 | 1,53% | 29,00 |
| 30.07.2024 | 165,82 | 167,22 | 165,54 | 165,54 | 0,75% | 114,00 |
| 29.07.2024 | 162,80 | 164,92 | 162,80 | 164,30 | 1,23% | 169,00 |
| 26.07.2024 | 159,48 | 162,30 | 159,48 | 162,30 | 3,31% | 120,00 |
| 25.07.2024 | 156,90 | 157,10 | 156,90 | 157,10 | 1,02% | 94,00 |
| 24.07.2024 | 157,86 | 157,86 | 155,52 | 155,52 | -2,43% | 19,00 |
| 23.07.2024 | 157,30 | 160,00 | 157,30 | 159,40 | 1,43% | 60,00 |
| 22.07.2024 | 156,28 | 157,16 | 153,36 | 157,16 | -0,54% | 760,00 |
| 19.07.2024 | 155,50 | 158,02 | 155,50 | 158,02 | -1,04% | 61,00 |
| 18.07.2024 | 152,88 | 163,10 | 152,88 | 159,68 | 4,13% | 394,00 |
| 17.07.2024 | 155,00 | 155,00 | 153,34 | 153,34 | 0,74% | 267,00 |
| 16.07.2024 | 145,36 | 152,22 | 145,36 | 152,22 | 3,48% | 50,00 |
| 15.07.2024 | 147,96 | 148,54 | 147,10 | 147,10 | 0,14% | 38,00 |
| 12.07.2024 | 147,50 | 147,50 | 146,26 | 146,90 | 3,25% | 63,00 |
| 11.07.2024 | 141,86 | 142,28 | 141,86 | 142,28 | 6,02% | 11,00 |
| 10.07.2024 | 133,06 | 134,20 | 133,06 | 134,20 | 1,51% | 39,00 |
| 09.07.2024 | 132,20 | 132,20 | 131,04 | 132,20 | 1,16% | 24,00 |
| 08.07.2024 | 132,36 | 133,34 | 130,68 | 130,68 | -1,30% | 45,00 |
| 05.07.2024 | 132,40 | 132,40 | 132,40 | 132,40 | -0,48% | 1,00 |
| 04.07.2024 | 132,24 | 133,04 | 132,24 | 133,04 | 0,73% | 5,00 |
| 03.07.2024 | 132,08 | 132,08 | 132,08 | 132,08 | -0,71% | 1,00 |
| 02.07.2024 | 131,72 | 133,02 | 131,72 | 133,02 | -5,30% | 109,00 |
| 01.07.2024 | 140,42 | 140,46 | 138,56 | 140,46 | 0,54% | 3,00 |
| 28.06.2024 | 138,54 | 139,70 | 138,54 | 139,70 | 0,62% | 33,00 |
| 27.06.2024 | 138,84 | 138,84 | 138,84 | 138,84 | -0,20% | 43,00 |
| 26.06.2024 | 138,76 | 139,16 | 138,56 | 139,12 | 0,43% | 182,00 |
| 25.06.2024 | 139,78 | 139,78 | 138,28 | 138,52 | -1,95% | 186,00 |
| 24.06.2024 | 140,72 | 142,36 | 140,72 | 141,28 | 1,65% | 7,00 |
| 21.06.2024 | 140,20 | 140,20 | 138,98 | 138,98 | -0,16% | 66,00 |
| 20.06.2024 | 139,20 | 139,20 | 138,54 | 139,20 | 1,61% | 717,00 |