78,640€
3,31%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 87,67 | 89,25 | 86,00 | 89,25 | 1,41% | 364,00 |
| 30.12.2025 | 88,01 | 88,14 | 88,01 | 88,01 | 0,00% | 57,00 |
| 29.12.2025 | 90,00 | 90,14 | 88,01 | 88,01 | -0,89% | 275,00 |
| 23.12.2025 | 91,40 | 91,40 | 88,45 | 88,80 | -2,02% | 174,00 |
| 22.12.2025 | 92,64 | 92,78 | 90,63 | 90,63 | -0,99% | 826,00 |
| 19.12.2025 | 92,00 | 92,12 | 90,42 | 91,54 | -1,28% | 175,00 |
| 18.12.2025 | 92,45 | 95,32 | 92,45 | 92,73 | -2,73% | 81,00 |
| 17.12.2025 | 97,46 | 97,46 | 94,25 | 95,33 | -4,67% | 1.313,00 |
| 16.12.2025 | 100,38 | 100,38 | 100,00 | 100,00 | -2,50% | 22,00 |
| 15.12.2025 | 101,42 | 102,68 | 101,42 | 102,56 | 1,75% | 13,00 |
| 12.12.2025 | 100,80 | 100,80 | 100,80 | 100,80 | -0,85% | 42,00 |
| 11.12.2025 | 102,84 | 102,84 | 101,66 | 101,66 | -0,04% | 100,00 |
| 10.12.2025 | 101,70 | 101,70 | 101,70 | 101,70 | -0,99% | 9,00 |
| 09.12.2025 | 103,34 | 103,34 | 101,68 | 102,72 | -1,02% | 71,00 |
| 08.12.2025 | 104,00 | 105,24 | 103,54 | 103,78 | -4,95% | 315,00 |
| 05.12.2025 | 109,18 | 109,18 | 109,18 | 109,18 | -1,00% | 1,00 |
| 04.12.2025 | 113,42 | 113,42 | 110,26 | 110,28 | -2,91% | 18,00 |
| 03.12.2025 | 111,04 | 113,58 | 110,30 | 113,58 | 2,18% | 74,00 |
| 02.12.2025 | 110,94 | 111,16 | 110,24 | 111,16 | -0,55% | 71,00 |
| 01.12.2025 | 113,02 | 113,08 | 111,78 | 111,78 | -0,64% | 677,00 |
| 28.11.2025 | 113,30 | 113,30 | 112,50 | 112,50 | 0,68% | 25,00 |
| 27.11.2025 | 112,72 | 114,24 | 111,74 | 111,74 | -0,09% | 136,00 |
| 25.11.2025 | 107,24 | 111,84 | 106,00 | 111,84 | 4,52% | 28,00 |
| 24.11.2025 | 107,74 | 107,84 | 105,34 | 107,00 | -0,67% | 84,00 |
| 21.11.2025 | 105,94 | 107,72 | 105,94 | 107,72 | 6,95% | 5,00 |
| 20.11.2025 | 99,92 | 101,12 | 99,92 | 100,72 | 0,54% | 46,00 |
| 19.11.2025 | 99,58 | 100,20 | 99,36 | 100,18 | 0,19% | 122,00 |
| 18.11.2025 | 97,57 | 100,80 | 97,57 | 99,99 | 1,40% | 382,00 |
| 17.11.2025 | 104,22 | 105,20 | 98,61 | 98,61 | -6,00% | 1.492,00 |