73,350€
0,67%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 73,27 | 73,37 | 73,19 | 73,31 | 0,62% | - |
| 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 |
| 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 |