142,550€
0,18%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 143,82 | 145,16 | 141,89 | 142,37 | -0,73% | 500,00 |
| 16.04.2024 | 146,85 | 147,19 | 141,52 | 143,42 | -2,37% | 464,00 |
| 15.04.2024 | 150,68 | 151,68 | 146,33 | 146,90 | -2,17% | 183,00 |
| 12.04.2024 | 148,90 | 150,37 | 148,26 | 150,16 | 0,91% | 13,00 |
| 11.04.2024 | 145,58 | 149,68 | 144,06 | 148,81 | 2,04% | 1,00 |
| 10.04.2024 | 152,99 | 153,40 | 145,38 | 145,83 | -4,54% | 14,00 |
| 09.04.2024 | 151,94 | 153,26 | 150,51 | 152,77 | 0,43% | - |
| 08.04.2024 | 153,27 | 154,34 | 151,19 | 152,11 | -0,80% | 255,00 |
| 05.04.2024 | 151,27 | 153,65 | 150,92 | 153,33 | 1,47% | 46,00 |
| 04.04.2024 | 153,37 | 155,31 | 150,59 | 151,11 | -1,38% | 5,00 |
| 03.04.2024 | 150,48 | 153,22 | 149,44 | 153,22 | 1,77% | 290,00 |
| 02.04.2024 | 157,24 | 157,24 | 148,94 | 150,56 | -5,62% | 177,00 |
| 28.03.2024 | 155,75 | 159,85 | 155,63 | 159,52 | 2,47% | 149,00 |
| 27.03.2024 | 153,27 | 155,75 | 153,13 | 155,68 | 1,75% | 30,00 |
| 26.03.2024 | 153,23 | 155,15 | 152,60 | 153,00 | -0,20% | 71,00 |
| 25.03.2024 | 154,45 | 154,88 | 152,70 | 153,30 | -0,55% | 73,00 |
| 22.03.2024 | 152,48 | 154,60 | 152,35 | 154,15 | 1,15% | 364,00 |
| 21.03.2024 | 149,85 | 153,48 | 149,35 | 152,40 | 1,80% | 101,00 |
| 20.03.2024 | 146,90 | 150,20 | 146,25 | 149,70 | 1,82% | 69,00 |
| 19.03.2024 | 144,13 | 147,18 | 143,30 | 147,02 | 2,19% | - |
| 18.03.2024 | 143,68 | 145,25 | 142,30 | 143,88 | 0,30% | 30,00 |
| 15.03.2024 | 140,50 | 145,30 | 139,50 | 143,45 | 2,03% | 94,00 |
| 14.03.2024 | 150,35 | 150,63 | 139,93 | 140,60 | -4,04% | 222,00 |
| 13.03.2024 | 151,95 | 154,13 | 144,00 | 146,52 | -3,57% | 503,00 |
| 12.03.2024 | 150,27 | 152,30 | 148,95 | 151,95 | 1,13% | 60,00 |
| 11.03.2024 | 149,93 | 151,30 | 147,98 | 150,25 | 0,05% | 66,00 |
| 08.03.2024 | 150,23 | 152,05 | 149,18 | 150,18 | -0,02% | 20,00 |
| 07.03.2024 | 147,50 | 152,20 | 147,25 | 150,20 | 1,74% | 231,00 |
| 06.03.2024 | 146,95 | 148,27 | 146,00 | 147,63 | 0,37% | 34,00 |
| 05.03.2024 | 147,58 | 149,55 | 146,20 | 147,08 | -0,61% | 136,00 |
| 04.03.2024 | 147,90 | 150,80 | 147,00 | 147,98 | -0,64% | 808,00 |
| 01.03.2024 | 146,85 | 149,25 | 145,02 | 148,93 | 1,43% | 67,00 |
| 29.02.2024 | 141,83 | 146,98 | 140,65 | 146,83 | 3,43% | 171,00 |
| 28.02.2024 | 142,00 | 143,45 | 141,33 | 141,95 | -0,05% | 15,00 |
| 27.02.2024 | 141,93 | 143,45 | 140,98 | 142,02 | -0,04% | 19,00 |
| 26.02.2024 | 143,13 | 144,00 | 141,98 | 142,08 | -0,98% | 90,00 |
| 23.02.2024 | 141,98 | 144,48 | 141,77 | 143,48 | 1,13% | 3,00 |
| 22.02.2024 | 140,58 | 142,98 | 139,85 | 141,88 | 0,98% | 45,00 |
| 21.02.2024 | 139,60 | 142,70 | 139,18 | 140,50 | 0,66% | 163,00 |
| 20.02.2024 | 138,13 | 140,48 | 137,43 | 139,58 | 0,89% | 46,00 |
| 19.02.2024 | 139,45 | 139,45 | 138,27 | 138,35 | -0,81% | 45,00 |
| 16.02.2024 | 143,48 | 144,45 | 139,45 | 139,48 | -2,64% | 61,00 |
| 15.02.2024 | 143,63 | 144,50 | 142,27 | 143,25 | -0,07% | 54,00 |
| 14.02.2024 | 141,52 | 144,98 | 141,27 | 143,35 | 1,24% | 194,00 |
| 13.02.2024 | 146,65 | 147,20 | 138,55 | 141,60 | -3,36% | 581,00 |
| 12.02.2024 | 141,73 | 147,05 | 140,38 | 146,52 | 3,17% | 680,00 |
| 09.02.2024 | 142,18 | 142,93 | 140,30 | 142,02 | -0,16% | 15,00 |
| 08.02.2024 | 141,68 | 143,30 | 140,88 | 142,25 | 0,35% | 35,00 |
| 07.02.2024 | 140,38 | 142,85 | 139,25 | 141,75 | 0,98% | 32,00 |
| 06.02.2024 | 141,77 | 142,70 | 138,77 | 140,38 | -1,06% | 15,00 |
| 05.02.2024 | 142,52 | 143,80 | 140,13 | 141,88 | -0,67% | 35,00 |
| 02.02.2024 | 141,58 | 144,18 | 139,10 | 142,83 | 0,85% | 30,00 |
| 01.02.2024 | 138,88 | 142,23 | 138,10 | 141,63 | 2,04% | 63,00 |
| 31.01.2024 | 139,65 | 140,55 | 138,18 | 138,80 | -0,39% | 85,00 |
| 30.01.2024 | 138,05 | 140,73 | 137,40 | 139,35 | 0,81% | 3,00 |
| 29.01.2024 | 136,65 | 138,25 | 136,38 | 138,23 | 1,15% | 83,00 |
| 26.01.2024 | 137,20 | 138,25 | 136,13 | 136,65 | -0,60% | 1,00 |
| 25.01.2024 | 133,63 | 137,55 | 132,25 | 137,48 | 3,19% | 231,00 |
| 24.01.2024 | 136,13 | 136,90 | 132,95 | 133,23 | -2,08% | 113,00 |
| 23.01.2024 | 141,77 | 142,65 | 135,05 | 136,05 | -4,68% | 323,00 |
| 22.01.2024 | 139,30 | 142,77 | 139,23 | 142,73 | 2,48% | 265,00 |
| 19.01.2024 | 138,10 | 140,15 | 137,50 | 139,27 | 0,74% | 29,00 |
| 18.01.2024 | 137,15 | 140,20 | 136,83 | 138,25 | 0,55% | 250,00 |
| 17.01.2024 | 138,13 | 139,45 | 136,30 | 137,50 | -0,85% | 130,00 |
| 16.01.2024 | 138,52 | 139,35 | 137,88 | 138,68 | 0,13% | 30,00 |
| 15.01.2024 | 138,45 | 139,30 | 138,15 | 138,50 | -0,20% | 10,00 |
| 12.01.2024 | 141,38 | 142,55 | 138,23 | 138,77 | -1,91% | 39,00 |
| 11.01.2024 | 139,88 | 141,60 | 138,00 | 141,48 | 1,18% | 242,00 |
| 10.01.2024 | 136,90 | 141,95 | 136,00 | 139,83 | 3,15% | 147,00 |
| 09.01.2024 | 136,10 | 137,30 | 134,77 | 135,55 | -0,59% | 54,00 |
| 08.01.2024 | 133,10 | 136,40 | 132,95 | 136,35 | 1,72% | 4,00 |
| 05.01.2024 | 132,68 | 134,65 | 130,90 | 134,05 | 1,09% | 126,00 |
| 04.01.2024 | 133,40 | 134,15 | 132,20 | 132,60 | -0,64% | 39,00 |
| 03.01.2024 | 134,45 | 135,80 | 131,77 | 133,45 | -1,04% | 8,00 |
| 02.01.2024 | 135,18 | 136,65 | 132,55 | 134,85 | 0,69% | 42,00 |
| 29.12.2023 | 134,83 | 136,50 | 132,65 | 133,93 | -0,70% | 99,00 |
| 28.12.2023 | 134,45 | 135,25 | 133,77 | 134,88 | 0,43% | 14,00 |
| 27.12.2023 | 135,50 | 135,50 | 132,75 | 134,30 | 0,34% | 236,00 |
| 22.12.2023 | 135,02 | 135,65 | 133,08 | 133,85 | -0,45% | 78,00 |
| 21.12.2023 | 134,50 | 136,83 | 132,98 | 134,45 | 0,04% | 151,00 |
| 20.12.2023 | 135,77 | 137,05 | 134,33 | 134,40 | -0,67% | 27,00 |
| 19.12.2023 | 134,77 | 136,40 | 134,35 | 135,30 | 0,33% | 51,00 |
| 18.12.2023 | 137,05 | 137,08 | 132,75 | 134,85 | -1,57% | 153,00 |
| 15.12.2023 | 135,50 | 143,02 | 133,77 | 137,00 | -2,73% | 478,00 |
| 14.12.2023 | 133,75 | 141,38 | 132,65 | 140,85 | 5,55% | 484,00 |
| 13.12.2023 | 130,38 | 133,98 | 129,50 | 133,45 | 2,52% | 150,00 |
| 12.12.2023 | 129,63 | 131,85 | 128,90 | 130,18 | 0,27% | 77,00 |
| 11.12.2023 | 128,55 | 130,60 | 127,30 | 129,83 | 0,12% | 93,00 |
| 08.12.2023 | 127,50 | 130,05 | 125,85 | 129,68 | 1,81% | 121,00 |
| 07.12.2023 | 125,68 | 127,38 | 125,33 | 127,38 | 1,27% | 57,00 |
| 06.12.2023 | 122,33 | 127,20 | 122,25 | 125,78 | 2,88% | 353,00 |
| 05.12.2023 | 121,10 | 122,33 | 120,63 | 122,25 | 0,64% | 52,00 |
| 04.12.2023 | 120,90 | 122,00 | 120,48 | 121,48 | 0,41% | 170,00 |
| 01.12.2023 | 117,38 | 121,08 | 117,03 | 120,98 | 2,85% | 44,00 |
| 30.11.2023 | 116,00 | 117,68 | 114,60 | 117,63 | 1,80% | 171,00 |
| 29.11.2023 | 114,80 | 116,70 | 114,78 | 115,55 | 0,78% | 12,00 |
| 28.11.2023 | 115,93 | 116,85 | 114,40 | 114,65 | -0,91% | 20,00 |
| 27.11.2023 | 116,25 | 117,25 | 115,03 | 115,70 | -0,84% | 5,00 |
| 24.11.2023 | 116,90 | 117,63 | 115,85 | 116,68 | -0,19% | 1,00 |
| 23.11.2023 | 116,80 | 118,15 | 115,95 | 116,90 | -0,15% | 9,00 |