159,425€
2,10%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 155,65 | 159,85 | 155,55 | 159,48 | 2,13% | - |
27.03.2024 | 152,43 | 156,40 | 152,43 | 156,15 | 1,81% | - |
26.03.2024 | 153,15 | 155,02 | 152,75 | 153,38 | -0,08% | - |
25.03.2024 | 153,02 | 154,88 | 152,83 | 153,50 | -0,52% | - |
22.03.2024 | 152,40 | 154,60 | 152,35 | 154,30 | 1,30% | - |
21.03.2024 | 150,18 | 153,43 | 149,85 | 152,33 | 1,58% | - |
20.03.2024 | 146,88 | 150,20 | 145,85 | 149,95 | 2,41% | - |
19.03.2024 | 143,60 | 147,18 | 143,30 | 146,43 | 1,86% | - |
18.03.2024 | 144,08 | 145,05 | 142,30 | 143,75 | -0,05% | - |
15.03.2024 | 140,58 | 145,27 | 139,50 | 143,83 | 2,35% | - |
14.03.2024 | 147,83 | 150,63 | 139,93 | 140,52 | -5,08% | - |
13.03.2024 | 151,93 | 154,13 | 144,00 | 148,05 | -2,42% | - |
12.03.2024 | 150,43 | 152,30 | 148,77 | 151,73 | 0,90% | - |
11.03.2024 | 150,15 | 151,13 | 147,98 | 150,38 | -0,07% | - |
08.03.2024 | 150,18 | 152,05 | 149,18 | 150,48 | 0,08% | - |
07.03.2024 | 147,75 | 152,00 | 147,25 | 150,35 | 1,43% | - |
06.03.2024 | 147,00 | 148,27 | 146,00 | 148,23 | 1,18% | - |
05.03.2024 | 147,88 | 149,55 | 146,20 | 146,50 | -0,95% | - |
04.03.2024 | 149,20 | 150,80 | 147,00 | 147,90 | -0,74% | - |
01.03.2024 | 147,15 | 149,25 | 145,02 | 149,00 | 1,52% | - |
29.02.2024 | 141,93 | 147,55 | 141,23 | 146,77 | 3,49% | - |
28.02.2024 | 141,90 | 144,02 | 141,33 | 141,83 | -0,11% | - |
27.02.2024 | 141,93 | 143,45 | 140,98 | 141,98 | -0,14% | - |
26.02.2024 | 144,20 | 144,38 | 141,98 | 142,18 | -1,06% | - |
23.02.2024 | 142,70 | 144,45 | 141,77 | 143,70 | 1,25% | - |
22.02.2024 | 140,48 | 142,98 | 140,13 | 141,93 | 1,05% | - |
21.02.2024 | 139,98 | 142,50 | 139,18 | 140,45 | 0,59% | 7,00 |
20.02.2024 | 138,35 | 140,48 | 137,43 | 139,63 | 0,92% | - |
19.02.2024 | 139,35 | 139,48 | 138,27 | 138,35 | -0,36% | - |
16.02.2024 | 143,15 | 144,45 | 138,77 | 138,85 | -3,04% | - |
15.02.2024 | 143,55 | 144,20 | 142,27 | 143,20 | -0,10% | - |
14.02.2024 | 141,65 | 144,98 | 140,68 | 143,35 | 1,24% | - |
13.02.2024 | 146,60 | 147,20 | 138,83 | 141,60 | -3,03% | - |
12.02.2024 | 142,80 | 146,95 | 140,38 | 146,02 | 2,94% | - |
09.02.2024 | 142,90 | 142,93 | 140,30 | 141,85 | -0,33% | - |
08.02.2024 | 141,13 | 143,30 | 140,88 | 142,33 | 0,33% | - |
07.02.2024 | 140,38 | 142,80 | 139,25 | 141,85 | 0,98% | - |
06.02.2024 | 141,20 | 142,30 | 138,77 | 140,48 | -1,02% | - |
05.02.2024 | 142,75 | 143,80 | 140,13 | 141,93 | -0,68% | - |
02.02.2024 | 141,60 | 144,18 | 139,10 | 142,90 | 0,90% | - |
01.02.2024 | 137,88 | 142,23 | 137,88 | 141,63 | 2,07% | - |
31.01.2024 | 139,63 | 140,55 | 138,20 | 138,75 | -0,54% | - |
30.01.2024 | 138,02 | 140,73 | 137,40 | 139,50 | 0,96% | - |
29.01.2024 | 136,70 | 138,25 | 136,38 | 138,18 | 1,12% | - |
26.01.2024 | 137,50 | 138,20 | 135,73 | 136,65 | -0,71% | - |
25.01.2024 | 133,40 | 137,90 | 132,25 | 137,63 | 3,44% | - |
24.01.2024 | 135,93 | 136,60 | 132,98 | 133,05 | -2,47% | - |
23.01.2024 | 142,75 | 142,75 | 135,05 | 136,43 | -4,45% | - |
22.01.2024 | 138,77 | 142,85 | 138,77 | 142,77 | 2,49% | - |
19.01.2024 | 138,20 | 140,15 | 137,52 | 139,30 | 0,81% | - |
18.01.2024 | 138,08 | 140,23 | 136,40 | 138,18 | 0,40% | - |
17.01.2024 | 138,40 | 138,65 | 136,30 | 137,63 | -0,74% | - |
16.01.2024 | 138,50 | 139,35 | 137,88 | 138,65 | 0,11% | - |
15.01.2024 | 138,60 | 138,68 | 138,15 | 138,50 | 0,20% | - |
12.01.2024 | 141,70 | 142,43 | 138,20 | 138,23 | -2,45% | - |
11.01.2024 | 140,25 | 141,70 | 137,95 | 141,70 | 1,45% | - |
10.01.2024 | 135,83 | 141,95 | 135,50 | 139,68 | 3,04% | - |
09.01.2024 | 136,35 | 137,30 | 134,77 | 135,55 | -0,59% | - |
08.01.2024 | 133,70 | 136,40 | 132,95 | 136,35 | 1,68% | - |
05.01.2024 | 132,55 | 134,65 | 131,05 | 134,10 | 1,09% | - |
04.01.2024 | 133,38 | 134,15 | 132,40 | 132,65 | -0,56% | - |
03.01.2024 | 134,77 | 135,45 | 131,77 | 133,40 | -1,04% | - |
02.01.2024 | 133,95 | 135,93 | 132,55 | 134,80 | 0,63% | - |
29.12.2023 | 134,88 | 135,43 | 133,93 | 133,95 | -0,65% | - |
28.12.2023 | 134,48 | 135,25 | 133,77 | 134,83 | 0,50% | - |
27.12.2023 | 134,38 | 134,98 | 133,15 | 134,15 | 0,21% | - |
22.12.2023 | 134,30 | 135,65 | 133,08 | 133,88 | -0,43% | - |
21.12.2023 | 134,25 | 136,83 | 132,98 | 134,45 | 0,07% | - |
20.12.2023 | 134,80 | 136,73 | 134,20 | 134,35 | -0,70% | - |
19.12.2023 | 134,83 | 136,40 | 134,35 | 135,30 | 0,33% | - |
18.12.2023 | 137,25 | 137,25 | 132,75 | 134,85 | -1,64% | - |
15.12.2023 | 136,65 | 143,00 | 132,35 | 137,10 | 0,61% | - |
14.12.2023 | 133,48 | 141,60 | 133,23 | 136,27 | 1,98% | - |
13.12.2023 | 130,50 | 133,98 | 129,50 | 133,63 | 2,69% | 3,00 |
12.12.2023 | 129,73 | 131,88 | 128,80 | 130,13 | 0,21% | - |
11.12.2023 | 129,95 | 130,60 | 127,30 | 129,85 | 0,23% | - |
08.12.2023 | 127,18 | 130,05 | 125,88 | 129,55 | 1,79% | - |
07.12.2023 | 125,80 | 127,43 | 125,33 | 127,28 | 1,25% | - |
06.12.2023 | 122,45 | 127,20 | 122,25 | 125,70 | 2,89% | 3,00 |
05.12.2023 | 121,28 | 123,20 | 120,63 | 122,18 | 0,53% | - |
04.12.2023 | 120,85 | 121,83 | 120,53 | 121,53 | 0,45% | - |
01.12.2023 | 116,58 | 121,08 | 116,58 | 120,98 | 2,80% | - |
30.11.2023 | 115,65 | 117,70 | 114,70 | 117,68 | 1,86% | - |
29.11.2023 | 114,65 | 116,58 | 114,60 | 115,53 | 0,76% | - |
28.11.2023 | 115,78 | 116,35 | 114,40 | 114,65 | -0,93% | - |
27.11.2023 | 116,65 | 117,28 | 115,03 | 115,73 | -0,79% | - |
24.11.2023 | 116,95 | 117,63 | 116,13 | 116,65 | -0,26% | - |
23.11.2023 | 116,00 | 117,15 | 116,00 | 116,95 | 0,39% | - |
22.11.2023 | 116,23 | 118,33 | 116,15 | 116,50 | 0,19% | - |
21.11.2023 | 117,30 | 117,38 | 116,05 | 116,28 | -0,81% | - |
20.11.2023 | 116,85 | 117,30 | 115,48 | 117,23 | 0,67% | - |
17.11.2023 | 117,13 | 118,10 | 116,43 | 116,45 | -1,02% | - |
16.11.2023 | 116,93 | 117,83 | 116,08 | 117,65 | 0,56% | 22,00 |
15.11.2023 | 117,88 | 119,15 | 116,95 | 117,00 | -1,14% | - |
14.11.2023 | 114,95 | 121,13 | 113,98 | 118,35 | 3,36% | - |
13.11.2023 | 112,93 | 115,43 | 112,83 | 114,50 | 0,00% | - |
10.11.2023 | 112,18 | 114,83 | 111,75 | 114,50 | 1,94% | - |
09.11.2023 | 112,25 | 114,03 | 111,45 | 112,33 | -0,55% | - |
08.11.2023 | 112,35 | 113,93 | 111,98 | 112,95 | 0,31% | - |
07.11.2023 | 110,18 | 113,90 | 110,18 | 112,60 | 1,62% | - |