Jetzt handeln
LENNAR CORP.A DL-,10
ISIN: US5260571048 | WKN: 851022
133,9400 €
+4,8400 +3,75 %
16:01:10
Status: tradeable
Geld
133,5000 €
Stück: 78
Brief
134,3800 €
Stück: 78
Zeit | Kurs | Volumen | |
---|---|---|---|
13.12. 11:44:06.337 | 147,72 € | 15 | |
09.12. 14:42:16.819 | 155,12 € | 12 | |
02.12. 16:24:24.211 | 164,12 € | 3 | |
21.10. 09:08:56.716 | 173,26 € | 5 | |
17.10. 09:32:55.366 | 172,54 € | 35 | |
21.08. 20:53:46.786 | 160,90 € | 3 | |
29.07. 10:24:28.492 | 162,40 € | 3 | |
18.06. 21:00:48.747 | 138,16 € | 100 | |
18.06. 07:30:09.406 | 144,18 € | 100 | |
21.05. 20:08:51.438 | 149,32 € | 10 | |
15.05. 16:18:05.678 | 154,00 € | 100 | |
12.04. 16:06:26.598 | 149,10 € | 8 | |
21.02. 16:40:05.475 | 142,35 € | 7 | |
13.12. 14:45:13.288 | 128,60 € | 3 | |
06.12. 16:31:19.794 | 126,20 € | 3 | |
16.11. 16:46:17.719 | 116,20 € | 22 | |
03.11. 14:34:27.472 | 113,20 € | 16 | |
01.11. 15:30:29.975 | 102,80 € | 50 | |
20.10. 09:51:48.087 | 99,92 € | 8 | |
19.10. 15:36:52.870 | 100,95 € | 18 | |
26.09. 13:19:40.429 | 107,40 € | 18 | |
15.08. 10:51:50.525 | 116,10 € | 8 | |
10.08. 11:34:34.285 | 87,66 € | 15 | |
23.06. 16:12:27.300 | 80,36 € | 10 | |
17.06. 17:07:43.766 | 79,44 € | 10 | |
27.01. 11:53:15.111 | 71,00 € | 1 | |
12.08. 14:14:20.431 | 63,50 € | 1 | |
20.07. 15:47:50.373 | 60,50 € | 3 | |
07.07. 19:46:50.328 | 56,00 € | 1 | |
03.07. 15:47:52.621 | 53,00 € | 1 | |
28.06. 17:24:10.812 | 53,00 € | 11 | |
23.06. 14:26:39.725 | 55,00 € | 1 | |
04.06. 15:51:54.831 | 55,50 € | 1 | |
03.06. 16:30:22.690 | 55,00 € | 1 | |
28.05. 12:01:51.266 | 59,50 € | 1 | |
27.05. 13:09:17.240 | 57,50 € | 1 | |
26.05. 16:44:06.618 | 56,50 € | 1 | |
18.05. 16:01:31.752 | 50,50 € | 11 | |
15.05. 19:03:05.535 | 47,20 € | 11 | |
20.04. 15:36:17.972 | 37,60 € | 6 | |
03.03. 15:22:35.105 | 56,00 € | 8 | |
08.01. 18:54:57.468 | 52,00 € | 1 | |
08.01. 12:04:16.858 | 52,50 € | 1 | |
07.01. 21:36:33.306 | 51,50 € | 1 | |
02.01. 16:25:09.709 | 50,50 € | 6 | |
23.12. 19:58:47.857 | 50,00 € | 1 | |
17.12. 19:19:03.677 | 51,50 € | 1 | |
05.12. 15:42:05.653 | 53,00 € | 4 | |
12.11. 09:22:55.871 | 53,00 € | 2 | |
07.11. 09:09:11.315 | 54,00 € | 2 | |
29.10. 20:56:27.824 | 53,50 € | 135 | |
29.10. 14:21:27.949 | 54,50 € | 4 | |
03.10. 18:30:08.148 | 53,00 € | 1 | |
19.07. 11:07:23.978 | 41,505 € | 1 | |
15.07. 20:37:46.859 | 42,10 € | 1 | |
15.07. 17:22:09.558 | 41,95 € | 1 | |
10.07. 15:25:35.380 | 42,33 € | 1 | |
04.07. 17:44:50.626 | 43,677 € | 1 | |
25.06. 15:13:34.416 | 47,18 € | 1 | |
16.06. 17:12:30.736 | 48,058 € | 1 | |
12.04. 12:48:51.430 | 45,531 € | 1 | |
10.04. 15:30:29.980 | 44,84 € | 1 | |
05.04. 12:26:38.291 | 45,135 € | 1 | |
03.04. 18:33:35.549 | 44,595 € | 1 | |
29.03. 14:30:15.934 | 44,30 € | 1 | |
12.03. 16:44:45.607 | 42,748 € | 9 | |
13.02. 15:46:06.736 | 42,526 € | 9 | |
23.01. 18:22:50.767 | 37,959 € | 102 | |
22.01. 17:01:30.908 | 38,557 € | 3 | |
18.01. 17:58:54.189 | 39,334 € | 1 | |
18.01. 15:44:59.337 | 38,85 € | 98 | |
16.01. 21:00:08.091 | 39,687 € | 3 | |
16.01. 16:17:43.953 | 40,313 € | 1 | |
15.01. 19:11:40.130 | 40,556 € | 1 | |
15.01. 17:12:19.392 | 40,24 € | 1 | |
10.01. 17:52:21.741 | 39,819 € | 199 | |
10.01. 16:59:50.889 | 39,43 € | 1 | |
09.01. 21:55:24.206 | 40,232 € | 1 | |
09.01. 18:45:02.070 | 39,95 € | 3 | |
12.11. 15:23:24.240 | 37,13 € | 135 | |
11.06. 10:58:18.908 | 45,793 € | 3 | |
05.06. 15:33:50.031 | 44,716 € | 1 | |
21.05. 10:05:20.987 | 43,982 € | 1 | |
18.04. 18:40:26.593 | 46,78 € | 1 | |
06.04. 18:23:51.165 | 50,053 € | 1 | |
03.04. 18:12:12.129 | 46,417 € | 1 | |
29.03. 18:37:24.814 | 47,77 € | 1 | |
28.03. 17:19:12.303 | 47,561 € | 1 | |
26.03. 09:13:09.338 | 46,865 € | 1 | |
26.03. 09:10:08.352 | 46,865 € | 1 | |
25.03. 17:03:18.472 | 46,706 € | 1 | |
19.03. 20:15:34.840 | 47,53 € | 1 | |
16.03. 18:35:28.683 | 48,077 € | 1 | |
16.03. 18:31:32.634 | 48,043 € | 1 | |
13.03. 14:54:38.438 | 49,61 € | 2 | |
08.03. 21:27:53.861 | 47,898 € | 2 | |
08.03. 21:02:22.020 | 47,857 € | 1 | |
14.02. 16:57:47.860 | 48,949 € | 1 | |
13.02. 17:35:44.154 | 48,026 € | 250 | |
08.02. 16:16:46.269 | 48,936 € | 1 | |
07.02. 18:23:44.306 | 50,593 € | 1 | |
07.02. 12:33:42.526 | 48,611 € | 3.000 | |
07.02. 09:29:11.225 | 49,027 € | 100 | |
30.01. 12:59:28.401 | 51,927 € | 10 | |
29.01. 15:45:17.918 | 54,392 € | 6 | |
25.01. 17:06:03.354 | 54,804 € | 2 | |
23.01. 16:42:40.081 | 57,33 € | 2 | |
19.01. 19:44:23.861 | 58,119 € | 4 | |
18.01. 10:11:24.139 | 58,417 € | 125 | |
10.01. 14:32:46.983 | 54,00 € | 82 | |
10.01. 14:22:12.054 | 54,00 € | 95 | |
10.01. 13:15:10.370 | 52,875 € | 80 | |
08.01. 11:27:03.915 | 56,50 € | 2 | |
22.12. 17:05:56.047 | 54,025 € | 1 | |
30.11. 21:14:00.692 | 52,663 € | 95 | |
27.11. 16:53:12.294 | 51,239 € | 4 | |
15.11. 17:37:04.451 | 49,337 € | 2 | |
20.10. 15:30:42.113 | 48,694 € | 100 | |
04.10. 12:17:01.986 | 47,697 € | 10 | |
13.09. 19:29:22.299 | 43,128 € | 700 | |
13.09. 19:24:53.555 | 43,128 € | 700 | |
11.09. 21:25:42.085 | 43,303 € | 25 | |
18.08. 16:32:01.750 | 44,493 € | 1 | |
11.08. 20:49:25.546 | 44,991 € | 1 | |
28.07. 09:18:39.881 | 44,866 € | 1 | |
06.07. 15:37:02.659 | 45,887 € | 218 | |
03.07. 09:01:18.322 | 46,271 € | 1 | |
30.06. 13:13:42.800 | 46,778 € | 1 | |
28.06. 14:25:31.113 | 46,42 € | 1 | |
28.06. 08:23:37.974 | 45,589 € | 1 | |
23.06. 20:28:56.560 | 46,434 € | 101 | |
20.06. 15:55:51.117 | 49,861 € | 101 | |
14.06. 08:53:20.078 | 48,10 € | 1 | |
01.06. 08:30:54.454 | 45,444 € | 315 | |
22.05. 08:00:40.743 | 46,242 € | 10 | |
08.05. 07:30:15.042 | 44,917 € | 20 | |
03.05. 15:47:27.403 | 46,055 € | 100 | |
18.04. 20:40:30.705 | 48,906 € | 20 | |
18.04. 18:20:01.166 | 48,741 € | 323 | |
13.03. 08:32:38.642 | 49,381 € | 20 | |
10.03. 16:17:48.758 | 50,521 € | 100 | |
08.03. 17:41:24.476 | 48,774 € | 34 | |
06.03. 15:30:42.809 | 46,621 € | 80 | |
19.12. 15:32:04.226 | 42,418 € | 150 | |
19.12. 12:02:34.707 | 41,746 € | 599 | |
08.12. 16:42:26.972 | 42,827 € | 4 | |
08.12. 16:28:04.194 | 42,705 € | 37 | |
08.12. 16:06:19.762 | 42,616 € | 44 | |
11.10. 11:08:31.732 | 37,78 € | 4 | |
07.10. 21:38:56.111 | 37,06 € | 26 | |
23.09. 21:45:52.202 | 38,57 € | 26 | |
23.03. 15:39:36.869 | 41,95 € | 24 | |
25.01. 16:56:45.656 | 38,08 € | 4 | |
18.12. 16:20:06.946 | 43,13 € | 110 | |
18.12. 16:19:16.748 | 43,24 € | 231 | |
18.12. 13:02:00.240 | 45,27 € | 110 | |
18.12. 12:16:16.067 | 45,45 € | 231 | |
02.12. 09:30:57.966 | 49,03 € | 85 | |
19.11. 18:01:12.457 | 47,29 € | 4 | |
12.11. 12:00:40.887 | 46,78 € | 85 | |
02.11. 17:24:09.011 | 45,42 € | 31 | |
26.10. 15:38:48.894 | 46,23 € | 90 | |
28.09. 20:18:31.981 | 42,02 € | 10 | |
21.09. 12:19:41.944 | 46,50 € | 150 | |
31.08. 15:43:55.759 | 45,02 € | 2 | |
27.08. 20:59:25.223 | 45,00 € | 10 | |
24.08. 16:29:20.816 | 45,24 € | 2 | |
24.08. 15:36:50.038 | 40,83 € | 18 | |
24.08. 15:36:49.798 | 40,83 € | 18 | |
24.08. 11:46:15.337 | 45,91 € | 18 | |
24.08. 11:44:49.385 | 45,91 € | 18 | |
18.08. 17:09:02.794 | 50,74 € | 22 | |
18.08. 16:28:23.516 | 50,52 € | 26 | |
17.08. 17:40:01.475 | 48,10 € | 1 | |
12.08. 20:19:24.526 | 45,83 € | 3 | |
07.08. 10:08:23.287 | 45,65 € | 19 | |
03.08. 20:00:36.504 | 47,94 € | 1 | |
03.08. 20:00:28.128 | 47,96 € | 1 | |
14.07. 15:18:36.921 | 48,59 € | 4 | |
28.06. 17:50:57.200 | 46,55 € | 3 | |
24.06. 12:05:28.229 | 44,30 € | 290 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:00:00.000 | 78 | 134,34 € | 135,22 € | 78 |
15:59:00.000 | 78 | 134,16 € | 134,94 € | 78 |
15:58:00.000 | 78 | 134,14 € | 135,04 € | 78 |
15:57:00.000 | 78 | 134,18 € | 135,20 € | 78 |
15:56:00.000 | 78 | 134,54 € | 135,44 € | 78 |
15:55:00.000 | 78 | 134,52 € | 135,50 € | 78 |
15:54:00.000 | 78 | 134,88 € | 135,88 € | 78 |
15:53:00.000 | 78 | 134,74 € | 135,72 € | 78 |
15:52:00.000 | 78 | 134,34 € | 135,18 € | 78 |
Stammdaten
WKN | 851022 |
ISIN | US5260571048 |
Branche | Bauhauptgewerbe |
Herkunft | USA |
Aktienanzahl | 261,37 Mio. |
Marktkapitalisierung | 38,61 Mrd. |
Dividende je Aktie | 1,000 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 28,17 % |
Abstand 52W Hoch | 28,17 % |
Abstand 52W Tief | 0,11 % |
Vola 30 Tage | 16,88 % |
Vola 250 Tage | 48,93 % |
KGV | 6,60 (2021) |
KCV | 5,66 (2020) |
Gewinn je Aktie | 14,280 (2021) |
Cashflow/Aktie | 13,400 (2020) |
Dividende je Aktie | 1,000 USD (2021) |
Dividendenausschüttung in Mio. | 309,776 USD (2021) |
Performance
1 Woche | 148,960 | -13,332 | |
1 Monat | 159,260 | -18,938 | |
6 Monate | 137,040 | -5,794 | |
Lfd. Jahr | 134,775 | -4,211 | |
1 Jahr | 134,800 | -4,228 | |
3 Jahre | 95,280 | +35,495 | |
5 Jahre | 49,700 | +159,759 |