67,670€
-1,53%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 69,48 | 70,00 | 67,70 | 67,94 | -1,14% | 1.424,00 |
| 16.10.2026 | 69,86 | 70,10 | 68,26 | 68,72 | -0,98% | 610,00 |
| 15.10.2026 | 66,26 | 69,40 | 65,14 | 69,40 | 5,63% | 2.589,00 |
| 14.10.2026 | 67,58 | 67,70 | 64,60 | 65,70 | -1,97% | 2.951,00 |
| 13.10.2026 | 67,70 | 68,16 | 66,48 | 67,02 | 0,27% | 597,00 |
| 12.10.2026 | 68,98 | 69,14 | 66,84 | 66,84 | -1,91% | 1.120,00 |
| 09.10.2026 | 68,76 | 68,94 | 67,70 | 68,14 | -1,10% | 157,00 |
| 08.10.2026 | 67,88 | 69,10 | 67,28 | 68,90 | 0,97% | 794,00 |
| 07.10.2026 | 68,24 | 68,84 | 66,90 | 68,24 | -0,67% | 1.365,00 |
| 06.10.2026 | 67,08 | 69,10 | 66,70 | 68,70 | 3,59% | 2.795,00 |
| 05.10.2026 | 71,98 | 72,10 | 66,00 | 66,32 | -6,93% | 2.503,00 |
| 02.10.2026 | 73,64 | 74,50 | 69,20 | 71,26 | -3,10% | 1.541,00 |
| 01.10.2026 | 72,34 | 73,88 | 70,54 | 73,54 | 2,59% | 544,00 |
| 30.09.2026 | 74,04 | 74,04 | 71,46 | 71,68 | -2,40% | 632,00 |
| 29.09.2026 | 72,52 | 73,44 | 72,50 | 73,44 | 1,16% | 477,00 |
| 28.09.2026 | 72,22 | 74,00 | 71,48 | 72,60 | 1,17% | 586,00 |
| 25.09.2026 | 72,34 | 72,34 | 70,88 | 71,76 | -0,31% | 182,00 |
| 24.09.2026 | 72,20 | 72,20 | 70,72 | 71,98 | 0,22% | 905,00 |
| 23.09.2026 | 73,54 | 73,66 | 71,82 | 71,82 | 0,06% | 917,00 |
| 22.09.2026 | 68,34 | 72,72 | 68,34 | 71,78 | 5,34% | 1.134,00 |
| 21.09.2026 | 67,24 | 68,14 | 67,08 | 68,14 | 2,47% | 87,00 |
| 18.09.2026 | 69,98 | 69,98 | 65,98 | 66,50 | -3,87% | 566,00 |
| 17.09.2026 | 66,90 | 70,02 | 66,90 | 69,18 | 1,14% | 1.618,00 |
| 16.09.2026 | 69,58 | 70,10 | 68,38 | 68,40 | -1,72% | 884,00 |
| 15.09.2026 | 69,28 | 69,60 | 68,50 | 69,60 | 0,99% | 724,00 |
| 14.09.2026 | 68,42 | 69,10 | 68,06 | 68,92 | -0,32% | 197,00 |
| 11.09.2026 | 67,88 | 69,14 | 67,88 | 69,14 | 3,69% | 245,00 |
| 10.09.2026 | 69,28 | 70,02 | 66,20 | 66,68 | -4,11% | 938,00 |
| 09.09.2026 | 69,66 | 69,82 | 68,56 | 69,54 | 0,58% | 849,00 |
| 08.09.2026 | 71,40 | 71,80 | 69,14 | 69,14 | -3,79% | 280,00 |
| 07.09.2026 | 72,08 | 72,08 | 71,08 | 71,86 | -0,75% | 101,00 |
| 04.09.2026 | 72,00 | 72,40 | 71,92 | 72,40 | 0,06% | 175,00 |
| 03.09.2026 | 72,00 | 72,54 | 72,00 | 72,36 | 0,28% | 163,00 |
| 02.09.2026 | 71,80 | 72,30 | 71,80 | 72,16 | 0,75% | 87,00 |
| 01.09.2026 | 72,96 | 72,96 | 71,62 | 71,62 | -0,91% | 294,00 |
| 31.08.2026 | 74,64 | 74,66 | 72,28 | 72,28 | -1,69% | 499,00 |
| 28.08.2026 | 72,78 | 73,64 | 72,78 | 73,52 | 0,52% | 235,00 |
| 27.08.2026 | 75,38 | 75,38 | 73,14 | 73,14 | -2,48% | 166,00 |
| 26.08.2026 | 74,96 | 75,36 | 74,86 | 75,00 | -0,03% | 213,00 |
| 25.08.2026 | 76,30 | 76,30 | 74,88 | 75,02 | -0,16% | 339,00 |
| 24.08.2026 | 74,90 | 76,40 | 74,48 | 75,14 | 0,91% | 740,00 |
| 21.08.2026 | 74,60 | 74,64 | 74,04 | 74,46 | 1,61% | 45,00 |
| 20.08.2026 | 75,04 | 75,74 | 73,00 | 73,28 | -1,58% | 582,00 |
| 19.08.2026 | 73,70 | 76,98 | 73,68 | 74,46 | 1,03% | 1.205,00 |
| 18.08.2026 | 75,12 | 75,62 | 73,70 | 73,70 | -1,84% | 751,00 |
| 17.08.2026 | 76,16 | 76,16 | 74,20 | 75,08 | 0,11% | 439,00 |
| 14.08.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -1,06% | 30,00 |
| 13.08.2026 | 74,64 | 75,80 | 74,64 | 75,80 | 2,13% | 41,00 |
| 12.08.2026 | 76,32 | 76,86 | 74,22 | 74,22 | -1,22% | 133,00 |
| 11.08.2026 | 73,64 | 75,14 | 73,64 | 75,14 | -0,05% | 166,00 |
| 10.08.2026 | 75,80 | 76,52 | 75,18 | 75,18 | 0,59% | 72,00 |
| 07.08.2026 | 74,00 | 74,94 | 74,00 | 74,74 | 2,13% | 3,00 |
| 06.08.2026 | 76,68 | 76,68 | 73,18 | 73,18 | -3,15% | 234,00 |
| 05.08.2026 | 76,06 | 76,10 | 75,00 | 75,56 | 0,53% | 378,00 |
| 04.08.2026 | 73,66 | 75,16 | 73,66 | 75,16 | 2,57% | 7,00 |
| 03.08.2026 | 72,30 | 74,16 | 72,00 | 73,28 | 2,06% | 188,00 |
| 31.07.2026 | 73,84 | 73,84 | 71,80 | 71,80 | -1,45% | 272,00 |
| 30.07.2026 | 72,86 | 72,86 | 72,86 | 72,86 | -2,85% | 25,00 |
| 29.07.2026 | 76,50 | 76,62 | 75,00 | 75,00 | 0,27% | 191,00 |
| 28.07.2026 | 75,30 | 75,30 | 74,46 | 74,80 | 1,52% | 186,00 |
| 24.07.2026 | 73,24 | 73,68 | 72,90 | 73,68 | 4,19% | 87,00 |
| 23.07.2026 | 72,00 | 72,22 | 70,66 | 70,72 | -1,89% | 118,00 |
| 22.07.2026 | 72,10 | 73,18 | 71,16 | 72,08 | 0,11% | 211,00 |
| 21.07.2026 | 73,32 | 73,32 | 71,80 | 72,00 | -0,80% | 964,00 |
| 20.07.2026 | 72,96 | 74,50 | 72,30 | 72,58 | -1,87% | 234,00 |
| 17.07.2026 | 74,00 | 74,00 | 73,96 | 73,96 | -1,75% | 39,00 |
| 16.07.2026 | 74,78 | 75,28 | 74,50 | 75,28 | 2,81% | 68,00 |
| 15.07.2026 | 73,64 | 74,00 | 73,22 | 73,22 | 1,22% | 5,00 |
| 14.07.2026 | 73,00 | 73,00 | 72,34 | 72,34 | -1,36% | 33,00 |
| 13.07.2026 | 74,06 | 74,52 | 73,34 | 73,34 | -1,29% | 64,00 |
| 10.07.2026 | 74,30 | 74,30 | 74,30 | 74,30 | 0,27% | 25,00 |
| 09.07.2026 | 72,88 | 74,10 | 72,88 | 74,10 | 1,23% | 266,00 |
| 08.07.2026 | 76,10 | 76,10 | 73,20 | 73,20 | -3,99% | 1.313,00 |
| 07.07.2026 | 77,28 | 77,54 | 76,14 | 76,24 | -1,17% | 86,00 |
| 06.07.2026 | 76,84 | 77,14 | 76,84 | 77,14 | 0,63% | 9,00 |
| 02.07.2026 | 76,90 | 76,90 | 76,38 | 76,66 | -1,29% | 25,00 |
| 01.07.2026 | 79,54 | 79,54 | 77,66 | 77,66 | -2,56% | 16,00 |
| 30.06.2026 | 79,50 | 79,80 | 79,50 | 79,70 | -2,99% | 40,00 |
| 26.06.2026 | 82,16 | 82,16 | 82,16 | 82,16 | -0,65% | 9,00 |
| 25.06.2026 | 81,34 | 83,46 | 81,34 | 82,70 | 1,12% | 171,00 |
| 24.06.2026 | 78,02 | 82,74 | 78,02 | 81,78 | 5,93% | 125,00 |
| 23.06.2026 | 76,40 | 77,20 | 76,40 | 77,20 | 1,07% | 16,00 |
| 22.06.2026 | 77,74 | 77,74 | 76,38 | 76,38 | -1,70% | 108,00 |
| 19.06.2026 | 78,74 | 78,74 | 77,70 | 77,70 | -0,54% | 54,00 |
| 18.06.2026 | 76,16 | 78,86 | 76,16 | 78,12 | -0,56% | 93,00 |
| 17.06.2026 | 79,20 | 79,20 | 78,56 | 78,56 | 1,95% | 205,00 |
| 16.06.2026 | 78,00 | 78,28 | 77,06 | 77,06 | -1,38% | 150,00 |
| 15.06.2026 | 78,22 | 79,54 | 78,14 | 78,14 | 0,08% | 468,00 |
| 12.06.2026 | 80,48 | 80,82 | 78,00 | 78,08 | -2,47% | 841,00 |
| 11.06.2026 | 78,02 | 80,06 | 77,36 | 80,06 | 2,88% | 165,00 |
| 10.06.2026 | 79,42 | 79,42 | 77,82 | 77,82 | -3,43% | 99,00 |
| 09.06.2026 | 78,48 | 80,72 | 78,36 | 80,58 | 2,68% | 623,00 |
| 08.06.2026 | 78,84 | 79,04 | 77,38 | 78,48 | 0,00% | 91,00 |
| 05.06.2026 | 79,18 | 79,46 | 77,64 | 78,48 | 0,31% | 1.406,00 |
| 04.06.2026 | 78,24 | 78,24 | 78,24 | 78,24 | 2,22% | 70,00 |
| 03.06.2026 | 77,80 | 77,80 | 76,54 | 76,54 | -1,90% | 117,00 |
| 02.06.2026 | 77,62 | 78,04 | 77,14 | 78,02 | 0,64% | 259,00 |
| 01.06.2026 | 77,58 | 80,28 | 76,68 | 77,52 | -0,89% | 935,00 |
| 29.05.2026 | 77,52 | 78,22 | 77,52 | 78,22 | 1,06% | 157,00 |
| 28.05.2026 | 76,98 | 77,40 | 76,98 | 77,40 | -2,62% | 175,00 |