Lennar

LEN
🏛️ Deutschland →
106.94
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 107.48 107.48 106.22 106.94 0.0M
2025-09-29 108.44 109.40 107.50 108.14 0.0M
2025-09-26 106.08 107.64 106.08 106.88 0.0M
2025-09-25 106.76 107.16 106.72 106.72 0.0M
2025-09-24 103.94 107.50 103.94 107.50 0.0M
2025-09-23 102.68 104.60 102.68 103.26 0.0M
2025-09-22 108.54 109.00 103.20 103.50 0.0M
2025-09-19 109.98 110.16 106.36 109.00 0.0M
2025-09-18 113.56 114.46 112.06 113.48 0.0M
2025-09-17 113.62 114.70 112.18 112.18 0.0M
2025-09-16 114.00 114.44 110.90 112.70 0.0M
2025-09-15 118.22 118.32 112.60 112.62 0.0M
2025-09-12 119.98 120.82 117.18 117.28 0.0M
2025-09-11 117.64 119.96 117.40 119.16 0.0M
2025-09-10 118.04 118.78 115.68 117.12 0.0M
2025-09-09 121.92 121.92 116.80 117.50 0.0M
2025-09-08 121.80 122.72 119.26 121.12 0.0M
2025-09-05 119.16 122.20 118.14 121.50 0.0M
2025-09-04 115.92 118.62 115.92 118.04 0.0M
2025-09-03 113.00 114.60 113.00 114.28 0.0M
2025-09-02 114.00 114.26 111.98 114.22 0.0M
2025-09-01 114.36 114.54 112.78 114.46 0.0M
2025-08-29 113.28 114.90 113.16 113.64 0.0M
2025-08-28 115.18 115.18 113.16 113.56 0.0M
2025-08-27 115.62 116.08 114.10 114.38 0.0M
2025-08-26 115.04 116.52 115.04 115.36 0.0M
2025-08-25 117.22 118.02 115.00 115.94 0.0M
2025-08-22 112.12 116.80 112.12 116.34 0.0M
2025-08-21 112.44 112.74 109.92 110.82 0.0M
2025-08-20 115.86 115.88 111.50 111.50 0.0M
2025-08-19 113.26 115.74 112.00 115.44 0.0M
2025-08-18 113.48 115.04 112.28 112.28 0.0M
2025-08-15 121.70 124.90 112.88 114.08 0.0M
2025-08-14 112.36 113.68 109.74 111.30 0.0M
2025-08-13 105.90 112.36 105.90 112.36 0.0M
2025-08-12 103.44 106.66 103.44 106.66 0.0M
2025-08-11 103.24 105.40 103.24 104.96 0.0M
2025-08-08 103.68 103.96 103.68 103.96 0.0M
2025-08-07 102.90 105.38 102.90 103.88 0.0M
2025-08-06 104.02 104.02 102.70 102.70 0.0M
2025-08-05 103.58 104.64 103.32 104.64 0.0M
2025-08-04 101.18 102.82 100.90 102.82 0.0M
2025-08-01 98.02 100.18 96.00 100.18 0.0M
2025-07-31 97.31 98.44 97.31 98.44 0.0M
2025-07-30 100.84 101.20 98.00 98.00 0.0M
2025-07-29 101.52 102.12 100.02 100.02 0.0M
2025-07-28 99.20 101.12 98.03 101.12 0.0M
2025-07-25 96.48 97.91 96.48 97.24 0.0M
2025-07-24 98.51 99.47 98.00 98.00 0.0M
2025-07-23 102.72 102.80 99.34 99.34 0.0M
2025-07-22 94.51 101.08 93.85 100.70 0.0M
2025-07-21 93.63 93.63 93.63 93.63 0.0M
2025-07-18 93.82 93.82 93.82 93.82 0.0M
2025-07-17 94.63 94.63 94.63 94.63 0.0M
2025-07-16 92.75 92.75 92.75 92.75 0.0M
2025-07-15 97.24 98.33 96.17 97.00 0.0M
2025-07-14 97.84 97.84 97.84 97.84 0.0M
2025-07-11 98.56 99.35 97.87 97.87 0.0M
2025-07-10 99.82 100.60 99.82 100.60 0.0M
2025-07-09 98.47 98.47 98.47 98.47 0.0M
2025-07-08 92.36 93.69 92.36 93.69 0.0M
2025-07-07 93.83 93.95 92.83 93.19 0.0M
2025-07-04 92.87 92.87 92.87 92.87 0.0M
2025-07-03 97.25 97.25 94.51 94.51 0.0M
2025-07-02 98.48 98.48 97.04 97.04 0.0M
2025-07-01 94.35 99.85 93.34 98.93 0.0M
2025-06-30 94.50 94.50 93.71 93.71 0.0M
2025-06-27 94.01 94.16 94.00 94.16 0.0M
2025-06-26 93.68 93.68 93.68 93.68 0.0M
2025-06-25 96.86 96.86 94.40 94.44 0.0M
2025-06-24 95.49 95.88 95.49 95.88 0.0M
2025-06-23 92.85 93.83 92.25 93.83 0.0M
2025-06-20 90.44 90.44 90.44 90.44 0.0M
2025-06-19 90.34 90.34 90.34 90.34 0.0M
2025-06-18 91.00 91.36 90.24 90.40 0.0M
2025-06-17 96.26 98.98 92.00 92.00 0.0M
2025-06-16 92.60 94.45 92.60 94.41 0.0M
2025-06-13 94.89 94.89 93.33 94.27 0.0M
2025-06-12 97.19 97.19 94.56 94.56 0.0M
2025-06-11 99.79 100.80 99.79 100.00 0.0M
2025-06-10 96.07 99.47 96.07 99.47 0.0M
2025-06-09 95.47 97.03 95.47 97.03 0.0M
2025-06-06 97.23 97.23 97.23 97.23 0.0M
2025-06-05 97.24 97.24 96.29 96.29 0.0M
2025-06-04 93.19 94.37 93.19 94.08 0.0M
2025-06-03 90.90 92.63 90.90 92.63 0.0M
2025-06-02 93.37 93.37 90.50 91.77 0.0M
2025-05-30 92.84 94.17 92.39 92.39 0.0M
2025-05-29 93.45 93.45 92.37 92.37 0.0M
2025-05-28 97.17 97.17 93.21 93.21 0.0M
2025-05-27 93.54 94.32 92.84 92.84 0.0M
2025-05-26 92.71 93.39 92.71 93.31 0.0M
2025-05-23 93.63 93.63 91.20 92.53 0.0M
2025-05-22 93.67 93.67 92.13 93.18 0.0M
2025-05-21 96.60 96.60 93.48 93.58 0.0M
2025-05-20 99.35 99.35 99.35 99.35 0.0M
2025-05-19 99.86 99.86 98.00 98.34 0.0M
2025-05-16 98.74 100.58 98.74 100.58 0.0M
2025-05-15 96.72 96.72 96.06 96.06 0.0M
2025-05-14 100.54 100.56 97.35 97.35 0.0M
2025-05-13 101.22 101.22 100.80 100.80 0.0M
2025-05-12 99.23 101.28 99.21 100.92 0.0M
2025-05-09 98.00 98.00 96.17 96.17 0.0M
2025-05-08 96.57 96.57 95.58 95.58 0.0M
2025-05-07 94.49 94.87 94.49 94.58 0.0M
2025-05-05 97.36 97.36 96.05 96.35 0.0M
2025-05-02 95.99 97.13 95.99 96.58 0.0M
2025-04-30 93.97 96.00 93.70 95.00 0.0M
2025-04-28 95.91 95.91 93.77 93.77 0.0M
2025-04-25 95.87 95.87 94.61 94.61 0.0M
2025-04-24 93.53 93.53 93.53 93.53 0.0M
2025-04-23 95.93 97.86 95.93 97.30 0.0M
2025-04-22 90.00 94.46 90.00 94.39 0.0M
2025-04-17 88.95 92.18 88.95 92.18 0.0M
2025-04-16 91.95 92.34 89.96 89.96 0.0M
2025-04-15 94.31 94.31 92.97 92.97 0.0M
2025-04-14 93.60 94.52 92.73 93.38 0.0M
2025-04-11 92.56 92.56 92.56 92.56 0.0M
2025-04-10 98.02 98.02 98.02 98.02 0.0M
2025-04-09 90.76 100.36 89.56 100.36 0.0M
2025-04-08 99.01 100.68 98.04 98.04 0.0M
2025-04-07 98.93 100.66 96.81 98.73 0.0M
2025-04-04 97.69 103.20 95.06 103.20 0.0M
2025-04-03 101.00 101.00 97.35 98.70 0.0M
2025-04-02 105.20 105.20 105.20 105.20 0.0M
2025-04-01 106.66 106.70 106.62 106.70 0.0M
2025-03-31 104.38 106.42 104.38 106.42 0.0M
2025-03-28 109.82 109.82 106.88 106.88 0.0M
2025-03-27 110.16 110.16 110.16 110.16 0.0M
2025-03-25 106.66 107.50 106.66 107.50 0.0M
2025-03-24 107.02 108.74 106.60 106.68 0.0M
2025-03-21 106.06 106.06 103.94 103.94 0.0M
2025-03-20 110.94 113.04 110.94 113.04 0.0M
2025-03-19 108.32 108.32 108.32 108.32 0.0M
2025-03-18 108.20 108.54 108.20 108.54 0.0M
2025-03-17 107.60 109.38 107.50 109.20 0.0M
2025-03-14 106.94 108.04 106.94 108.04 0.0M
2025-03-13 109.44 109.44 109.36 109.36 0.0M
2025-03-12 111.46 111.46 108.34 108.34 0.0M
2025-03-11 114.38 115.06 112.00 112.00 0.0M
2025-03-10 114.30 116.90 114.30 116.04 0.0M
2025-03-07 117.14 117.14 115.06 115.06 0.0M
2025-03-06 114.26 114.26 114.26 114.26 0.0M
2025-03-05 111.32 111.66 111.32 111.50 0.0M
2025-03-04 111.98 112.80 111.98 112.80 0.0M
2025-03-03 115.62 116.00 112.30 112.30 0.0M
2025-02-28 116.86 116.86 114.10 114.10 0.0M
2025-02-27 116.88 117.94 116.84 116.84 0.0M
2025-02-26 119.50 119.50 115.60 115.66 0.0M
2025-02-25 115.00 118.58 115.00 118.58 0.0M
2025-02-24 116.20 116.20 113.34 113.34 0.0M
2025-02-21 117.50 118.46 114.14 114.14 0.0M
2025-02-20 115.14 116.72 115.14 116.72 0.0M
2025-02-19 114.94 114.94 114.82 114.82 0.0M
2025-02-18 118.88 118.88 115.22 115.58 0.0M
2025-02-17 118.88 119.18 117.52 117.76 0.0M
2025-02-14 118.72 118.72 118.72 118.72 0.0M
2025-02-13 117.38 117.42 117.38 117.42 0.0M
2025-02-12 119.86 120.24 115.92 115.92 0.0M
2025-02-11 117.94 120.44 117.50 119.88 0.0M
2025-02-10 118.16 119.84 118.16 119.84 0.0M
2025-02-07 121.84 123.30 117.78 118.08 0.0M
2025-02-06 122.90 122.90 122.90 122.90 0.0M
2025-02-05 123.80 124.08 122.54 122.54 0.0M
2025-02-04 121.12 123.38 121.12 123.38 0.0M
2025-02-03 126.50 127.28 122.40 124.38 0.0M
2025-01-31 129.60 129.60 128.84 128.84 0.0M
2025-01-30 126.62 130.54 126.62 130.54 0.0M
2025-01-29 129.52 129.94 127.96 128.02 0.0M
2025-01-28 132.38 132.38 130.36 130.78 0.0M
2025-01-27 126.00 131.32 125.10 131.32 0.0M
2025-01-24 129.20 129.20 127.58 127.62 0.0M
2025-01-23 130.06 131.68 129.40 129.40 0.0M
2025-01-22 127.20 129.82 127.20 129.82 0.0M
2025-01-21 128.20 131.62 128.20 128.70 0.0M
2025-01-20 135.59 136.35 134.43 135.21 0.0M
2025-01-17 133.35 133.35 133.35 133.35 0.0M
2025-01-16 131.20 131.20 129.29 129.29 0.0M
2025-01-15 127.61 132.19 127.61 130.45 0.0M
2025-01-14 127.78 129.35 125.96 125.96 0.0M
2025-01-13 123.12 125.09 122.62 124.82 0.0M
2025-01-10 124.96 129.33 122.81 122.81 0.0M
2025-01-09 125.94 125.94 124.67 124.67 0.0M
2025-01-08 123.80 124.61 123.80 124.61 0.0M
2025-01-07 126.16 126.79 125.44 125.44 0.0M
2025-01-06 128.19 128.19 126.56 127.97 0.0M
2025-01-03 125.73 128.36 125.73 128.36 0.0M
2025-01-02 126.72 129.81 126.72 127.84 0.0M