146,900€
3,58%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 143,42 | 149,84 | 143,42 | 149,84 | 5,66% | - |
| 02.05.2024 | 141,28 | 141,82 | 141,28 | 141,82 | -1,47% | - |
| 30.04.2024 | 143,74 | 143,94 | 143,74 | 143,94 | -0,42% | - |
| 29.04.2024 | 142,72 | 144,54 | 142,72 | 144,54 | -0,97% | - |
| 26.04.2024 | 141,90 | 145,96 | 141,90 | 145,96 | 4,86% | - |
| 25.04.2024 | 141,68 | 141,68 | 139,20 | 139,20 | -4,00% | - |
| 24.04.2024 | 144,46 | 145,00 | 144,46 | 145,00 | 1,75% | - |
| 23.04.2024 | 140,88 | 142,50 | 140,88 | 142,50 | 0,61% | - |
| 22.04.2024 | 139,50 | 141,64 | 139,50 | 141,64 | -0,91% | 50,00 |
| 19.04.2024 | 141,30 | 142,94 | 141,30 | 142,94 | -1,48% | - |
| 18.04.2024 | 141,12 | 146,00 | 141,12 | 145,08 | 1,13% | 9,00 |
| 17.04.2024 | 142,32 | 143,46 | 142,32 | 143,46 | 1,06% | - |
| 16.04.2024 | 145,42 | 145,42 | 141,96 | 141,96 | -3,73% | 5,00 |
| 15.04.2024 | 148,96 | 148,96 | 147,46 | 147,46 | -1,42% | - |
| 12.04.2024 | 147,42 | 149,58 | 147,42 | 149,58 | 1,88% | - |
| 11.04.2024 | 144,90 | 146,82 | 144,90 | 146,82 | -1,57% | - |
| 10.04.2024 | 151,48 | 151,48 | 149,16 | 149,16 | -1,01% | - |
| 09.04.2024 | 150,52 | 150,68 | 150,52 | 150,68 | -0,29% | - |
| 08.04.2024 | 151,78 | 151,78 | 151,12 | 151,12 | -0,43% | - |
| 05.04.2024 | 149,80 | 151,78 | 149,80 | 151,78 | -1,00% | - |
| 04.04.2024 | 151,88 | 153,32 | 151,88 | 153,32 | 1,67% | - |
| 03.04.2024 | 149,14 | 151,10 | 149,14 | 150,80 | 0,83% | 42,00 |
| 02.04.2024 | 154,72 | 157,38 | 149,56 | 149,56 | -6,41% | 10,00 |
| 28.03.2024 | 154,10 | 159,80 | 154,10 | 159,80 | 3,87% | 45,00 |
| 27.03.2024 | 151,60 | 153,85 | 151,60 | 153,85 | 0,16% | - |
| 26.03.2024 | 151,70 | 153,60 | 151,70 | 153,60 | -0,36% | - |
| 25.03.2024 | 152,30 | 154,15 | 152,30 | 154,15 | 1,98% | 50,00 |
| 22.03.2024 | 151,15 | 151,15 | 151,15 | 151,15 | 1,68% | - |
| 21.03.2024 | 148,65 | 148,65 | 148,65 | 148,65 | 2,31% | - |
| 20.03.2024 | 145,30 | 145,30 | 145,30 | 145,30 | 1,89% | - |
| 19.03.2024 | 142,60 | 142,60 | 142,60 | 142,60 | -0,07% | - |
| 18.03.2024 | 142,70 | 142,70 | 142,70 | 142,70 | -1,07% | - |
| 15.03.2024 | 139,00 | 144,25 | 139,00 | 144,25 | 0,66% | - |
| 14.03.2024 | 149,95 | 149,95 | 143,30 | 143,30 | -5,19% | 95,00 |
| 13.03.2024 | 150,40 | 151,15 | 150,40 | 151,15 | 0,50% | - |
| 12.03.2024 | 148,90 | 150,40 | 148,90 | 150,40 | 1,08% | - |
| 11.03.2024 | 148,45 | 148,80 | 148,45 | 148,80 | -1,16% | - |
| 08.03.2024 | 148,70 | 150,55 | 148,70 | 150,55 | -0,17% | - |
| 07.03.2024 | 146,00 | 150,80 | 146,00 | 150,80 | 3,18% | - |
| 06.03.2024 | 145,55 | 148,55 | 145,55 | 146,15 | -1,88% | 13,00 |
| 05.03.2024 | 146,20 | 148,95 | 146,20 | 148,95 | 0,10% | - |
| 04.03.2024 | 147,25 | 148,80 | 147,25 | 148,80 | 1,19% | - |
| 01.03.2024 | 145,35 | 147,90 | 145,25 | 147,05 | 2,44% | 170,00 |
| 29.02.2024 | 140,50 | 143,55 | 140,50 | 143,55 | 0,53% | - |
| 28.02.2024 | 140,70 | 142,80 | 140,70 | 142,80 | -0,04% | - |
| 27.02.2024 | 140,50 | 142,85 | 140,50 | 142,85 | -0,07% | - |
| 26.02.2024 | 141,65 | 142,95 | 141,65 | 142,95 | 1,74% | - |
| 23.02.2024 | 140,50 | 140,50 | 140,50 | 140,50 | 0,61% | - |
| 22.02.2024 | 139,65 | 139,65 | 139,65 | 139,65 | -0,46% | - |
| 21.02.2024 | 138,20 | 140,30 | 138,20 | 140,30 | 1,78% | 30,00 |
| 20.02.2024 | 137,85 | 137,85 | 137,85 | 137,85 | -0,11% | - |
| 19.02.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -1,85% | 5,00 |
| 16.02.2024 | 141,85 | 141,85 | 140,60 | 140,60 | -1,02% | - |
| 15.02.2024 | 142,05 | 142,05 | 142,05 | 142,05 | 0,42% | - |
| 14.02.2024 | 140,20 | 141,45 | 140,20 | 141,45 | 1,14% | - |
| 13.02.2024 | 145,05 | 147,65 | 139,85 | 139,85 | -1,83% | 33,00 |
| 12.02.2024 | 140,30 | 142,45 | 140,30 | 142,45 | 1,32% | 250,00 |
| 09.02.2024 | 140,75 | 140,75 | 140,60 | 140,60 | -0,99% | - |
| 08.02.2024 | 140,15 | 142,00 | 140,15 | 142,00 | 0,78% | - |
| 07.02.2024 | 138,85 | 141,00 | 138,85 | 140,90 | -0,49% | 26,00 |
| 06.02.2024 | 140,45 | 141,60 | 140,45 | 141,60 | 0,07% | - |
| 05.02.2024 | 141,30 | 141,50 | 141,30 | 141,50 | 1,18% | - |
| 02.02.2024 | 140,70 | 140,70 | 139,85 | 139,85 | 0,43% | - |
| 01.02.2024 | 137,50 | 139,25 | 137,50 | 139,25 | -0,18% | - |
| 31.01.2024 | 137,80 | 139,50 | 137,80 | 139,50 | -0,11% | - |
| 30.01.2024 | 136,80 | 139,65 | 136,80 | 139,65 | 2,05% | - |
| 29.01.2024 | 135,35 | 136,85 | 135,35 | 136,85 | 0,11% | - |
| 26.01.2024 | 135,90 | 136,70 | 135,90 | 136,70 | 0,77% | - |
| 25.01.2024 | 132,00 | 135,65 | 132,00 | 135,65 | 1,99% | - |
| 24.01.2024 | 134,70 | 134,70 | 133,00 | 133,00 | -3,10% | 209,00 |
| 23.01.2024 | 140,90 | 140,90 | 137,25 | 137,25 | -2,49% | - |
| 22.01.2024 | 138,05 | 140,75 | 138,05 | 140,75 | 2,21% | - |
| 19.01.2024 | 136,95 | 137,70 | 136,95 | 137,70 | -0,65% | - |
| 18.01.2024 | 135,80 | 138,60 | 135,80 | 138,60 | 0,95% | - |
| 17.01.2024 | 136,65 | 137,30 | 136,65 | 137,30 | -0,58% | - |
| 16.01.2024 | 137,20 | 138,10 | 137,20 | 138,10 | 0,73% | - |
| 15.01.2024 | 137,10 | 137,10 | 137,10 | 137,10 | -1,58% | - |
| 12.01.2024 | 139,90 | 139,90 | 139,30 | 139,30 | -0,54% | - |
| 11.01.2024 | 140,00 | 140,05 | 140,00 | 140,05 | 0,18% | 5,00 |
| 10.01.2024 | 134,20 | 140,00 | 134,20 | 139,80 | 2,91% | 44,00 |
| 09.01.2024 | 134,90 | 137,20 | 134,90 | 135,85 | 1,08% | 29,00 |
| 08.01.2024 | 132,20 | 134,40 | 132,20 | 134,40 | 0,52% | - |
| 05.01.2024 | 131,40 | 133,70 | 131,40 | 133,70 | 0,19% | 45,00 |
| 04.01.2024 | 132,10 | 133,45 | 132,00 | 133,45 | 1,14% | 29,00 |
| 03.01.2024 | 133,20 | 133,20 | 131,95 | 131,95 | -1,49% | - |
| 02.01.2024 | 133,95 | 133,95 | 133,95 | 133,95 | 0,34% | - |
| 29.12.2023 | 133,50 | 133,50 | 133,50 | 133,50 | 0,23% | - |
| 28.12.2023 | 133,20 | 133,20 | 133,20 | 133,20 | 0,19% | - |
| 27.12.2023 | 132,95 | 132,95 | 132,95 | 132,95 | -0,08% | - |
| 22.12.2023 | 133,05 | 133,05 | 133,05 | 133,05 | -2,71% | - |
| 21.12.2023 | 133,20 | 136,75 | 133,20 | 136,75 | 0,44% | 15,00 |
| 20.12.2023 | 134,35 | 136,15 | 134,35 | 136,15 | 2,02% | 5,00 |
| 19.12.2023 | 133,45 | 133,45 | 133,45 | 133,45 | -1,59% | - |
| 18.12.2023 | 135,60 | 135,60 | 135,60 | 135,60 | 0,00% | - |
| 15.12.2023 | 135,05 | 135,60 | 135,05 | 135,60 | 2,53% | 8,00 |
| 14.12.2023 | 132,25 | 132,25 | 132,25 | 132,25 | 2,40% | - |
| 13.12.2023 | 129,15 | 129,15 | 129,15 | 129,15 | 0,66% | - |
| 12.12.2023 | 128,30 | 128,30 | 128,30 | 128,30 | 0,00% | - |
| 11.12.2023 | 128,30 | 128,30 | 128,30 | 128,30 | -0,54% | - |
| 08.12.2023 | 126,25 | 129,00 | 126,25 | 129,00 | 2,42% | 30,00 |