142,480€
2,39%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 142,73 | 142,74 | 142,32 | 142,60 | 0,13% | - |
| 25.04.2024 | 143,52 | 144,23 | 139,03 | 142,42 | -1,15% | - |
| 24.04.2024 | 145,70 | 147,76 | 143,02 | 144,07 | -0,92% | - |
| 23.04.2024 | 141,72 | 146,37 | 141,25 | 145,41 | 2,22% | - |
| 22.04.2024 | 141,23 | 143,50 | 140,51 | 142,25 | 0,98% | - |
| 19.04.2024 | 142,37 | 143,93 | 140,06 | 140,87 | -1,67% | - |
| 18.04.2024 | 142,56 | 147,55 | 141,29 | 143,26 | 0,68% | - |
| 17.04.2024 | 143,77 | 145,25 | 141,93 | 142,29 | -0,89% | - |
| 16.04.2024 | 146,84 | 147,15 | 141,38 | 143,57 | -2,28% | 685,00 |
| 15.04.2024 | 150,67 | 151,68 | 146,54 | 146,92 | -2,24% | - |
| 12.04.2024 | 149,00 | 150,37 | 147,93 | 150,28 | 1,11% | 17,00 |
| 11.04.2024 | 145,55 | 149,64 | 144,06 | 148,63 | 2,07% | - |
| 10.04.2024 | 152,99 | 153,25 | 145,38 | 145,62 | -4,76% | - |
| 09.04.2024 | 151,92 | 153,60 | 150,51 | 152,90 | 0,56% | - |
| 08.04.2024 | 153,31 | 154,24 | 151,11 | 152,05 | -0,90% | - |
| 05.04.2024 | 151,30 | 153,65 | 150,52 | 153,43 | 1,54% | - |
| 04.04.2024 | 153,33 | 155,70 | 150,60 | 151,10 | -1,44% | 20,00 |
| 03.04.2024 | 150,48 | 153,30 | 148,98 | 153,30 | 1,60% | - |
| 02.04.2024 | 156,29 | 157,05 | 149,04 | 150,89 | -4,85% | - |
| 28.03.2024 | 155,80 | 162,27 | 155,65 | 158,58 | 1,07% | 20,00 |
| 27.03.2024 | 153,23 | 156,93 | 153,13 | 156,90 | 1,72% | - |
| 26.03.2024 | 153,23 | 155,08 | 152,73 | 154,25 | 0,36% | - |
| 25.03.2024 | 153,88 | 155,05 | 152,73 | 153,70 | -0,24% | - |
| 22.03.2024 | 152,45 | 155,50 | 152,27 | 154,08 | 0,70% | - |
| 21.03.2024 | 149,85 | 153,60 | 149,85 | 153,00 | 1,64% | - |
| 20.03.2024 | 146,90 | 150,77 | 146,25 | 150,52 | 3,19% | - |
| 19.03.2024 | 144,08 | 148,02 | 143,35 | 145,88 | 1,09% | 16,00 |
| 18.03.2024 | 143,77 | 145,30 | 142,35 | 144,30 | 0,45% | - |
| 15.03.2024 | 140,50 | 145,35 | 139,88 | 143,65 | 2,17% | - |
| 14.03.2024 | 149,45 | 151,20 | 139,95 | 140,60 | -4,19% | - |
| 13.03.2024 | 151,98 | 153,88 | 144,98 | 146,75 | -3,45% | - |
| 12.03.2024 | 150,27 | 152,27 | 148,95 | 152,00 | 1,16% | - |
| 11.03.2024 | 149,90 | 151,10 | 147,83 | 150,25 | 0,03% | - |
| 08.03.2024 | 150,23 | 152,05 | 149,23 | 150,20 | 0,03% | 82,00 |
| 07.03.2024 | 147,48 | 151,95 | 147,30 | 150,15 | 1,61% | - |
| 06.03.2024 | 146,95 | 148,27 | 145,60 | 147,77 | 0,51% | - |
| 05.03.2024 | 147,58 | 149,83 | 146,23 | 147,02 | -0,63% | 40,00 |
| 04.03.2024 | 147,90 | 151,20 | 147,00 | 147,95 | -0,70% | 72,00 |
| 01.03.2024 | 146,88 | 149,25 | 145,02 | 149,00 | 1,67% | 7,00 |
| 29.02.2024 | 141,83 | 146,90 | 141,23 | 146,55 | 3,30% | - |
| 28.02.2024 | 141,98 | 143,45 | 141,38 | 141,88 | 0,00% | - |
| 27.02.2024 | 141,10 | 143,43 | 140,98 | 141,88 | -0,12% | - |
| 26.02.2024 | 143,13 | 144,13 | 141,77 | 142,05 | -0,84% | 100,00 |
| 23.02.2024 | 141,98 | 144,48 | 141,77 | 143,25 | 0,93% | - |
| 22.02.2024 | 140,58 | 142,98 | 140,15 | 141,93 | 1,03% | 1,00 |
| 21.02.2024 | 139,58 | 142,98 | 139,18 | 140,48 | 0,57% | - |
| 20.02.2024 | 138,08 | 140,48 | 137,48 | 139,68 | 0,96% | - |
| 19.02.2024 | 139,45 | 139,45 | 138,30 | 138,35 | -0,75% | - |
| 16.02.2024 | 143,52 | 143,95 | 139,35 | 139,40 | -2,60% | - |
| 15.02.2024 | 143,60 | 144,20 | 142,27 | 143,13 | -0,24% | 50,00 |
| 14.02.2024 | 141,52 | 144,98 | 141,27 | 143,48 | 1,29% | - |
| 13.02.2024 | 146,60 | 147,20 | 138,48 | 141,65 | -3,38% | - |
| 12.02.2024 | 141,77 | 147,18 | 140,38 | 146,60 | 3,33% | - |
| 09.02.2024 | 142,18 | 142,93 | 140,30 | 141,88 | -0,26% | - |
| 08.02.2024 | 140,85 | 143,30 | 140,85 | 142,25 | 0,37% | - |
| 07.02.2024 | 140,38 | 142,83 | 139,25 | 141,73 | 0,96% | - |
| 06.02.2024 | 141,83 | 142,83 | 138,77 | 140,38 | -1,13% | - |
| 05.02.2024 | 142,65 | 143,75 | 140,13 | 141,98 | -0,49% | - |
| 02.02.2024 | 141,58 | 144,18 | 138,73 | 142,68 | 0,74% | 90,00 |
| 01.02.2024 | 138,85 | 142,20 | 138,40 | 141,63 | 2,11% | - |
| 31.01.2024 | 139,63 | 140,73 | 138,18 | 138,70 | -0,47% | - |
| 30.01.2024 | 138,05 | 140,70 | 137,50 | 139,35 | 0,92% | - |
| 29.01.2024 | 136,68 | 138,23 | 136,40 | 138,08 | 0,99% | - |
| 26.01.2024 | 137,20 | 138,25 | 136,15 | 136,73 | -0,62% | - |
| 25.01.2024 | 133,63 | 137,58 | 132,25 | 137,58 | 3,15% | - |
| 24.01.2024 | 136,10 | 136,60 | 133,00 | 133,38 | -1,98% | - |
| 23.01.2024 | 141,77 | 142,27 | 135,05 | 136,08 | -4,59% | 1.658,00 |
| 22.01.2024 | 139,30 | 142,77 | 139,23 | 142,63 | 2,37% | - |
| 19.01.2024 | 138,10 | 140,13 | 137,50 | 139,33 | 0,72% | - |
| 18.01.2024 | 137,20 | 140,27 | 136,83 | 138,33 | 0,62% | - |
| 17.01.2024 | 138,00 | 138,73 | 136,30 | 137,48 | -0,69% | - |
| 16.01.2024 | 138,52 | 139,35 | 137,95 | 138,43 | -0,05% | - |
| 15.01.2024 | 138,48 | 138,68 | 138,18 | 138,50 | -0,04% | - |
| 12.01.2024 | 141,38 | 142,40 | 137,95 | 138,55 | -2,05% | - |
| 11.01.2024 | 139,88 | 141,50 | 138,00 | 141,45 | 1,13% | - |
| 10.01.2024 | 136,90 | 141,90 | 136,00 | 139,88 | 3,19% | 816,00 |
| 09.01.2024 | 136,10 | 136,40 | 134,77 | 135,55 | -0,57% | - |
| 08.01.2024 | 133,10 | 136,43 | 132,95 | 136,33 | 1,91% | - |
| 05.01.2024 | 132,68 | 134,90 | 131,05 | 133,77 | 0,96% | 3,00 |
| 04.01.2024 | 133,45 | 134,15 | 132,25 | 132,50 | -0,64% | - |
| 03.01.2024 | 134,45 | 134,80 | 131,40 | 133,35 | -1,11% | - |
| 02.01.2024 | 135,18 | 135,73 | 132,50 | 134,85 | 0,69% | - |
| 29.12.2023 | 134,83 | 135,43 | 133,90 | 133,93 | -0,67% | - |
| 28.12.2023 | 134,45 | 135,25 | 133,73 | 134,83 | 0,28% | - |
| 27.12.2023 | 134,35 | 134,98 | 133,18 | 134,45 | 0,43% | - |
| 22.12.2023 | 134,98 | 135,65 | 133,00 | 133,88 | -0,39% | - |
| 21.12.2023 | 134,50 | 136,77 | 132,98 | 134,40 | 0,07% | 29,00 |
| 20.12.2023 | 135,77 | 137,30 | 134,30 | 134,30 | -0,81% | - |
| 19.12.2023 | 134,77 | 136,40 | 134,20 | 135,40 | 0,78% | - |
| 18.12.2023 | 137,05 | 137,08 | 132,63 | 134,35 | -1,86% | - |
| 15.12.2023 | 136,50 | 143,30 | 132,25 | 136,90 | -2,82% | - |
| 14.12.2023 | 133,75 | 141,35 | 133,48 | 140,88 | 5,60% | - |
| 13.12.2023 | 130,38 | 133,98 | 129,50 | 133,40 | 2,48% | 16,00 |
| 12.12.2023 | 129,63 | 131,27 | 128,90 | 130,18 | 0,37% | - |
| 11.12.2023 | 129,65 | 130,60 | 128,30 | 129,70 | 0,04% | - |
| 08.12.2023 | 127,50 | 130,00 | 126,60 | 129,65 | 2,45% | - |
| 07.12.2023 | 125,73 | 127,38 | 125,13 | 126,55 | 0,64% | 400,00 |
| 06.12.2023 | 122,33 | 127,20 | 122,25 | 125,75 | 2,88% | - |
| 05.12.2023 | 121,10 | 122,50 | 120,58 | 122,23 | 0,66% | - |
| 04.12.2023 | 120,93 | 122,45 | 120,28 | 121,43 | 0,41% | - |