77,730€
0,43%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 77,11 | 78,22 | 76,90 | 78,22 | 1,06% | - |
| 28.05.2026 | 76,98 | 77,40 | 76,98 | 77,40 | -2,62% | 175,00 |
| 27.05.2026 | 76,48 | 80,00 | 76,48 | 79,48 | 3,65% | 77,00 |
| 26.05.2026 | 76,68 | 77,06 | 76,68 | 76,68 | -2,02% | 136,00 |
| 25.05.2026 | 77,42 | 78,26 | 77,42 | 78,26 | 2,43% | 182,00 |
| 22.05.2026 | 77,02 | 77,02 | 76,08 | 76,40 | 1,87% | 1.463,00 |
| 21.05.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 1,21% | 10,00 |
| 20.05.2026 | 71,50 | 74,10 | 71,50 | 74,10 | 3,58% | 797,00 |
| 19.05.2026 | 71,78 | 71,78 | 70,34 | 71,54 | -1,24% | 77,00 |
| 18.05.2026 | 71,32 | 72,82 | 70,70 | 72,44 | 2,43% | 964,00 |
| 15.05.2026 | 73,48 | 73,48 | 70,72 | 70,72 | -2,46% | 78,00 |
| 14.05.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -0,71% | 35,00 |
| 13.05.2026 | 72,90 | 73,02 | 72,14 | 73,02 | -0,52% | 69,00 |
| 12.05.2026 | 73,54 | 73,54 | 72,80 | 73,40 | -0,49% | 1.625,00 |
| 11.05.2026 | 75,40 | 75,40 | 73,76 | 73,76 | -1,57% | 78,00 |
| 08.05.2026 | 74,34 | 75,22 | 74,34 | 74,94 | 0,64% | 109,00 |
| 07.05.2026 | 77,60 | 77,60 | 74,22 | 74,46 | -0,59% | 10,00 |
| 06.05.2026 | 73,52 | 75,64 | 73,52 | 74,90 | 0,54% | 20,00 |
| 05.05.2026 | 72,86 | 74,70 | 72,14 | 74,50 | 3,24% | 37,00 |
| 04.05.2026 | 76,34 | 76,34 | 72,16 | 72,16 | -5,77% | 114,00 |
| 30.04.2026 | 75,82 | 76,58 | 75,82 | 76,58 | 0,58% | 72,00 |
| 29.04.2026 | 79,40 | 79,40 | 75,84 | 76,14 | -3,91% | 128,00 |
| 28.04.2026 | 79,24 | 79,24 | 79,24 | 79,24 | -0,25% | 1,00 |
| 27.04.2026 | 79,44 | 79,44 | 79,44 | 79,44 | -0,48% | 40,00 |
| 24.04.2026 | 79,76 | 79,82 | 79,76 | 79,82 | -1,63% | 60,00 |
| 23.04.2026 | 80,80 | 81,14 | 80,80 | 81,14 | 0,65% | 31,00 |
| 22.04.2026 | 80,14 | 80,62 | 80,14 | 80,62 | -0,59% | 200,00 |
| 21.04.2026 | 81,82 | 82,98 | 81,10 | 81,10 | 1,53% | 256,00 |
| 20.04.2026 | 79,22 | 79,88 | 79,22 | 79,88 | 1,65% | 33,00 |
| 17.04.2026 | 75,12 | 80,00 | 75,12 | 78,58 | 3,23% | 354,00 |
| 16.04.2026 | 74,72 | 76,12 | 74,72 | 76,12 | 1,44% | 31,00 |
| 15.04.2026 | 75,80 | 75,80 | 75,00 | 75,04 | -1,08% | 227,00 |
| 14.04.2026 | 76,70 | 76,70 | 75,72 | 75,86 | -0,21% | 127,00 |
| 13.04.2026 | 75,84 | 76,38 | 75,00 | 76,02 | 2,15% | 234,00 |
| 10.04.2026 | 75,56 | 76,62 | 74,42 | 74,42 | -2,74% | 110,00 |
| 09.04.2026 | 74,48 | 76,52 | 74,48 | 76,52 | -0,10% | 60,00 |
| 08.04.2026 | 76,98 | 76,98 | 76,60 | 76,60 | 2,93% | 145,00 |
| 07.04.2026 | 75,16 | 75,82 | 74,42 | 74,42 | 0,23% | 315,00 |
| 02.04.2026 | 72,77 | 74,25 | 72,01 | 74,25 | -0,58% | 1.530,00 |
| 01.04.2026 | 76,05 | 76,05 | 74,19 | 74,68 | -0,43% | 311,00 |
| 31.03.2026 | 75,26 | 76,91 | 73,37 | 75,00 | 0,56% | 553,00 |
| 30.03.2026 | 78,31 | 79,10 | 74,58 | 74,58 | -5,95% | 770,00 |
| 27.03.2026 | 78,97 | 79,30 | 78,97 | 79,30 | 0,72% | 105,00 |
| 26.03.2026 | 79,07 | 79,07 | 78,66 | 78,73 | -0,13% | 43,00 |
| 25.03.2026 | 80,57 | 80,57 | 78,49 | 78,83 | -1,52% | 208,00 |
| 24.03.2026 | 79,88 | 80,33 | 79,58 | 80,05 | -0,61% | 209,00 |
| 23.03.2026 | 78,04 | 80,98 | 77,71 | 80,54 | 4,00% | 171,00 |
| 20.03.2026 | 81,18 | 81,18 | 77,44 | 77,44 | -3,20% | 97,00 |
| 19.03.2026 | 82,23 | 82,23 | 80,00 | 80,00 | -3,72% | 53,00 |
| 18.03.2026 | 84,92 | 84,92 | 82,56 | 83,09 | 0,05% | 146,00 |
| 16.03.2026 | 84,00 | 84,00 | 82,11 | 83,05 | -0,84% | 78,00 |
| 13.03.2026 | 79,34 | 83,75 | 79,34 | 83,75 | 3,88% | 1.346,00 |
| 12.03.2026 | 82,65 | 83,36 | 80,62 | 80,62 | -3,76% | 98,00 |
| 11.03.2026 | 84,76 | 85,30 | 83,52 | 83,77 | -2,11% | 156,00 |
| 10.03.2026 | 86,55 | 86,55 | 84,71 | 85,58 | -0,13% | 258,00 |
| 09.03.2026 | 86,53 | 87,09 | 83,59 | 85,69 | -2,34% | 285,00 |
| 06.03.2026 | 90,46 | 90,46 | 86,94 | 87,74 | -2,58% | 516,00 |
| 05.03.2026 | 91,51 | 91,51 | 89,96 | 90,06 | -2,00% | 355,00 |
| 04.03.2026 | 91,40 | 91,90 | 91,40 | 91,90 | -1,81% | 63,00 |
| 03.03.2026 | 93,14 | 94,58 | 93,14 | 93,59 | -1,28% | 104,00 |
| 02.03.2026 | 95,80 | 96,71 | 94,27 | 94,80 | -1,73% | 354,00 |
| 27.02.2026 | 95,56 | 96,47 | 95,04 | 96,47 | 2,24% | 31,00 |
| 26.02.2026 | 93,67 | 94,36 | 93,67 | 94,36 | 1,18% | 2,00 |
| 25.02.2026 | 99,84 | 99,84 | 92,31 | 93,26 | -4,23% | 157,00 |
| 23.02.2026 | 97,20 | 98,60 | 96,44 | 97,38 | -0,64% | 289,00 |
| 20.02.2026 | 99,16 | 99,16 | 98,00 | 98,01 | -2,61% | 51,00 |
| 19.02.2026 | 102,18 | 102,18 | 100,64 | 100,64 | -2,31% | 125,00 |
| 18.02.2026 | 103,00 | 103,02 | 103,00 | 103,02 | 2,36% | 43,00 |
| 17.02.2026 | 100,70 | 100,70 | 100,64 | 100,64 | -3,14% | 120,00 |
| 16.02.2026 | 104,04 | 104,04 | 103,90 | 103,90 | 0,43% | 3,00 |
| 13.02.2026 | 103,46 | 103,46 | 103,46 | 103,46 | 0,31% | 16,00 |
| 12.02.2026 | 101,52 | 103,14 | 101,32 | 103,14 | 1,52% | 167,00 |
| 11.02.2026 | 100,60 | 101,60 | 99,93 | 101,60 | 6,68% | 1.580,00 |
| 10.02.2026 | 95,24 | 95,24 | 95,24 | 95,24 | -0,76% | 45,00 |
| 09.02.2026 | 95,86 | 96,79 | 94,01 | 95,97 | -0,01% | 74,00 |
| 06.02.2026 | 97,71 | 98,82 | 95,02 | 95,98 | -1,07% | 273,00 |
| 05.02.2026 | 97,02 | 97,02 | 97,02 | 97,02 | -1,43% | 1,00 |
| 04.02.2026 | 95,61 | 99,54 | 94,47 | 98,43 | 4,32% | 322,00 |
| 03.02.2026 | 94,35 | 94,35 | 94,35 | 94,35 | 2,39% | 1,00 |
| 02.02.2026 | 92,24 | 93,19 | 92,15 | 92,15 | -0,02% | 3,00 |
| 30.01.2026 | 93,19 | 93,19 | 90,39 | 92,17 | -0,94% | 76,00 |
| 29.01.2026 | 93,67 | 93,67 | 93,04 | 93,04 | -0,60% | 104,00 |
| 28.01.2026 | 91,97 | 93,63 | 91,97 | 93,60 | 1,74% | 1.069,00 |
| 27.01.2026 | 92,57 | 93,56 | 92,00 | 92,00 | -1,53% | 81,00 |
| 26.01.2026 | 94,21 | 94,21 | 92,93 | 93,43 | -2,01% | 918,00 |
| 23.01.2026 | 98,33 | 98,33 | 95,35 | 95,35 | -2,26% | 155,00 |
| 22.01.2026 | 101,86 | 101,86 | 97,55 | 97,55 | -1,78% | 268,00 |
| 21.01.2026 | 98,01 | 99,32 | 98,01 | 99,32 | -0,43% | 2,00 |
| 20.01.2026 | 100,80 | 100,80 | 97,87 | 99,75 | -1,24% | 302,00 |
| 19.01.2026 | 101,82 | 102,12 | 101,00 | 101,00 | -1,15% | 94,00 |
| 16.01.2026 | 106,02 | 106,02 | 102,18 | 102,18 | -2,87% | 184,00 |
| 15.01.2026 | 104,82 | 106,26 | 103,02 | 105,20 | 1,15% | 2.018,00 |
| 14.01.2026 | 105,02 | 106,26 | 103,02 | 104,00 | -1,61% | 582,00 |
| 13.01.2026 | 103,00 | 105,70 | 103,00 | 105,70 | 2,22% | 106,00 |
| 12.01.2026 | 102,20 | 105,02 | 100,84 | 103,40 | 1,15% | 552,00 |
| 09.01.2026 | 97,24 | 102,22 | 96,69 | 102,22 | 8,90% | 739,00 |
| 08.01.2026 | 88,32 | 94,65 | 88,32 | 93,87 | 4,95% | 448,00 |
| 07.01.2026 | 91,38 | 91,59 | 89,18 | 89,44 | 0,29% | 161,00 |
| 06.01.2026 | 90,43 | 90,43 | 89,18 | 89,18 | -1,01% | 15,00 |
| 05.01.2026 | 89,73 | 91,32 | 88,69 | 90,09 | 0,94% | 165,00 |