98,710€
-2,04%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 100,79 | 102,00 | 97,71 | 98,50 | -2,26% | - |
| 20.02.2025 | 100,51 | 101,09 | 99,51 | 100,77 | 0,19% | - |
| 19.02.2025 | 100,43 | 101,01 | 97,31 | 100,58 | -0,51% | 15,00 |
| 18.02.2025 | 102,75 | 103,16 | 100,08 | 101,10 | -1,67% | 60,00 |
| 17.02.2025 | 102,36 | 102,91 | 102,36 | 102,82 | 0,37% | 100,00 |
| 14.02.2025 | 102,08 | 104,21 | 101,43 | 102,44 | 0,44% | - |
| 13.02.2025 | 102,12 | 103,12 | 101,33 | 101,99 | -0,03% | - |
| 12.02.2025 | 103,61 | 104,23 | 100,27 | 102,02 | -1,34% | - |
| 11.02.2025 | 103,41 | 104,29 | 102,05 | 103,41 | 0,03% | - |
| 10.02.2025 | 103,27 | 104,07 | 102,56 | 103,38 | 0,83% | 100,00 |
| 07.02.2025 | 105,97 | 106,70 | 102,09 | 102,53 | -3,15% | - |
| 06.02.2025 | 107,04 | 108,76 | 105,10 | 105,87 | -1,01% | - |
| 05.02.2025 | 105,53 | 108,04 | 105,38 | 106,95 | 0,57% | 50,00 |
| 04.02.2025 | 107,36 | 107,36 | 104,15 | 106,34 | 0,08% | - |
| 03.02.2025 | 108,57 | 109,66 | 105,74 | 106,26 | -3,07% | 19,00 |
| 31.01.2025 | 114,08 | 115,07 | 109,63 | 109,63 | -3,67% | 10,00 |
| 30.01.2025 | 108,43 | 116,34 | 108,43 | 113,81 | 4,82% | 72,00 |
| 29.01.2025 | 109,40 | 111,43 | 107,67 | 108,58 | -1,51% | 86,00 |
| 28.01.2025 | 113,23 | 114,01 | 110,22 | 110,24 | -2,04% | 145,00 |
| 27.01.2025 | 109,80 | 113,10 | 108,40 | 112,54 | 2,13% | - |
| 24.01.2025 | 111,88 | 112,92 | 109,84 | 110,19 | -1,53% | - |
| 23.01.2025 | 112,30 | 113,03 | 111,08 | 111,90 | -0,29% | 2,00 |
| 22.01.2025 | 111,07 | 112,46 | 110,21 | 112,22 | 1,03% | 45,00 |
| 21.01.2025 | 114,40 | 115,80 | 110,67 | 111,08 | -2,89% | 220,00 |
| 20.01.2025 | 113,61 | 114,74 | 113,24 | 114,39 | 0,42% | 50,00 |
| 17.01.2025 | 113,51 | 115,65 | 113,20 | 113,91 | 0,33% | 34,00 |
| 16.01.2025 | 112,71 | 113,69 | 111,07 | 113,54 | 0,83% | 17,00 |
| 15.01.2025 | 109,16 | 113,99 | 109,15 | 112,61 | 3,34% | 18,00 |
| 14.01.2025 | 107,50 | 109,90 | 106,34 | 108,97 | 2,24% | - |
| 13.01.2025 | 105,17 | 106,74 | 104,24 | 106,58 | 1,53% | 15,00 |
| 10.01.2025 | 107,06 | 110,13 | 104,83 | 104,97 | -1,94% | 80,00 |
| 09.01.2025 | 106,36 | 107,26 | 106,36 | 107,05 | 0,04% | 86,00 |
| 08.01.2025 | 104,26 | 107,27 | 103,83 | 107,01 | 2,64% | - |
| 07.01.2025 | 104,86 | 105,57 | 103,56 | 104,26 | -0,42% | - |
| 06.01.2025 | 107,18 | 107,44 | 104,55 | 104,70 | -1,75% | 10,00 |
| 03.01.2025 | 104,84 | 107,47 | 103,53 | 106,57 | 1,62% | - |
| 02.01.2025 | 104,10 | 107,16 | 104,10 | 104,87 | 0,83% | 286,00 |
| 30.12.2024 | 105,23 | 105,23 | 103,24 | 104,01 | -0,75% | - |
| 27.12.2024 | 106,33 | 106,43 | 104,80 | 104,80 | -1,07% | - |
| 23.12.2024 | 106,52 | 106,52 | 104,95 | 105,93 | 0,19% | - |
| 20.12.2024 | 105,09 | 106,58 | 103,82 | 105,73 | 0,69% | - |
| 19.12.2024 | 106,23 | 106,40 | 102,00 | 105,01 | -2,28% | - |
| 18.12.2024 | 110,52 | 111,29 | 107,39 | 107,46 | -2,59% | - |
| 17.12.2024 | 113,41 | 113,41 | 109,71 | 110,32 | -2,72% | - |
| 16.12.2024 | 112,73 | 114,13 | 110,92 | 113,41 | 0,75% | 200,00 |
| 13.12.2024 | 115,61 | 115,89 | 111,50 | 112,57 | -2,63% | 320,00 |
| 12.12.2024 | 115,81 | 116,45 | 114,72 | 115,61 | -0,15% | 6,00 |
| 11.12.2024 | 119,08 | 119,93 | 115,68 | 115,78 | -2,61% | 10,00 |
| 10.12.2024 | 121,74 | 122,21 | 117,84 | 118,88 | -2,35% | 17,00 |
| 09.12.2024 | 119,90 | 121,82 | 119,05 | 121,74 | 1,37% | 14,00 |
| 06.12.2024 | 120,79 | 123,82 | 118,72 | 120,09 | -0,48% | 30,00 |
| 05.12.2024 | 122,69 | 123,43 | 120,57 | 120,67 | -1,62% | - |
| 04.12.2024 | 127,50 | 128,58 | 122,40 | 122,66 | -3,94% | 50,00 |
| 03.12.2024 | 128,73 | 129,21 | 127,32 | 127,69 | -0,85% | - |
| 02.12.2024 | 127,87 | 130,21 | 127,50 | 128,78 | -0,71% | 8,00 |
| 29.11.2024 | 130,49 | 131,91 | 127,97 | 129,70 | -0,61% | 144,00 |
| 28.11.2024 | 129,30 | 130,61 | 129,30 | 130,49 | 0,92% | 50,00 |
| 27.11.2024 | 129,28 | 131,02 | 128,55 | 129,30 | -0,02% | - |
| 26.11.2024 | 131,17 | 131,58 | 127,62 | 129,32 | -1,66% | 25,00 |
| 25.11.2024 | 125,55 | 132,56 | 124,01 | 131,50 | 4,76% | 4,00 |
| 22.11.2024 | 123,94 | 125,57 | 121,68 | 125,52 | 2,70% | - |
| 21.11.2024 | 121,46 | 124,10 | 121,06 | 122,22 | 0,59% | 25,00 |
| 20.11.2024 | 121,28 | 122,24 | 119,76 | 121,50 | 0,18% | - |
| 19.11.2024 | 122,04 | 123,06 | 119,31 | 121,28 | -0,64% | 20,00 |
| 18.11.2024 | 122,89 | 122,89 | 120,92 | 122,06 | -0,07% | 2,00 |
| 15.11.2024 | 123,67 | 123,67 | 121,25 | 122,15 | -1,22% | - |
| 14.11.2024 | 121,18 | 124,04 | 120,15 | 123,66 | 2,66% | 11,00 |
| 13.11.2024 | 122,04 | 123,59 | 120,45 | 120,46 | -1,23% | 79,00 |
| 12.11.2024 | 126,01 | 126,24 | 120,47 | 121,96 | -3,23% | 40,00 |
| 11.11.2024 | 124,56 | 126,20 | 123,28 | 126,03 | 1,34% | 257,00 |
| 08.11.2024 | 122,16 | 125,26 | 121,50 | 124,36 | 1,83% | 10,00 |
| 07.11.2024 | 121,13 | 122,17 | 119,33 | 122,12 | 0,73% | - |
| 06.11.2024 | 125,20 | 128,50 | 116,73 | 121,24 | -0,30% | 149,00 |
| 05.11.2024 | 119,06 | 122,04 | 117,91 | 121,61 | 1,83% | - |
| 04.11.2024 | 118,13 | 121,54 | 116,99 | 119,42 | 1,09% | 142,00 |
| 01.11.2024 | 119,04 | 121,61 | 118,11 | 118,13 | -1,03% | 29,00 |
| 31.10.2024 | 120,00 | 120,90 | 116,61 | 119,36 | -0,48% | - |
| 30.10.2024 | 119,50 | 121,66 | 118,82 | 119,94 | 0,36% | 58,00 |
| 29.10.2024 | 123,33 | 123,86 | 113,65 | 119,51 | -3,10% | 60,00 |
| 28.10.2024 | 123,43 | 125,01 | 122,79 | 123,33 | -0,08% | - |
| 25.10.2024 | 125,77 | 126,55 | 122,62 | 123,43 | -1,86% | 240,00 |
| 24.10.2024 | 123,51 | 126,54 | 122,92 | 125,77 | 1,93% | 93,00 |
| 23.10.2024 | 125,07 | 125,40 | 122,60 | 123,39 | -1,34% | 100,00 |
| 22.10.2024 | 134,02 | 135,18 | 123,67 | 125,07 | -6,66% | 327,00 |
| 21.10.2024 | 137,12 | 140,75 | 133,04 | 134,00 | -2,03% | 370,00 |
| 18.10.2024 | 134,00 | 137,90 | 133,80 | 136,77 | 2,06% | - |
| 17.10.2024 | 135,41 | 136,27 | 134,00 | 134,01 | -1,02% | 91,00 |
| 16.10.2024 | 132,51 | 135,79 | 132,51 | 135,39 | 2,17% | - |
| 15.10.2024 | 130,67 | 134,38 | 130,58 | 132,52 | 1,42% | 54,00 |
| 14.10.2024 | 127,67 | 130,83 | 127,28 | 130,67 | 2,81% | 87,00 |
| 11.10.2024 | 126,80 | 128,00 | 126,38 | 127,10 | 0,36% | 80,00 |
| 10.10.2024 | 127,42 | 128,10 | 125,78 | 126,65 | -0,77% | 1,00 |
| 09.10.2024 | 127,65 | 128,90 | 126,71 | 127,63 | -0,14% | - |
| 08.10.2024 | 127,04 | 129,31 | 126,08 | 127,81 | 0,64% | - |
| 07.10.2024 | 127,08 | 127,50 | 124,57 | 127,00 | 0,03% | 14,00 |
| 04.10.2024 | 129,64 | 132,18 | 125,57 | 126,96 | -1,99% | 26,00 |
| 03.10.2024 | 129,76 | 130,75 | 128,12 | 129,54 | -0,17% | - |
| 02.10.2024 | 130,67 | 130,83 | 128,20 | 129,76 | -0,95% | 46,00 |
| 01.10.2024 | 128,73 | 131,36 | 127,96 | 131,01 | 1,79% | 58,00 |
| 30.09.2024 | 128,17 | 130,00 | 126,47 | 128,70 | 0,21% | 40,00 |