104,580€
0,98%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 103,47 | 104,97 | 103,47 | 104,42 | 0,83% | - |
| 07.08.2025 | 102,14 | 105,94 | 102,14 | 103,56 | 0,41% | - |
| 06.08.2025 | 104,56 | 105,41 | 103,10 | 103,14 | -1,47% | 20,00 |
| 05.08.2025 | 103,15 | 105,48 | 103,14 | 104,68 | 0,77% | 20,00 |
| 04.08.2025 | 101,06 | 104,13 | 99,00 | 103,88 | 2,92% | - |
| 01.08.2025 | 98,89 | 101,59 | 96,64 | 100,93 | 2,03% | - |
| 31.07.2025 | 99,12 | 99,80 | 97,55 | 98,92 | -0,37% | 300,00 |
| 30.07.2025 | 101,28 | 102,87 | 98,40 | 99,29 | -2,06% | - |
| 29.07.2025 | 100,81 | 102,17 | 100,56 | 101,38 | 0,48% | - |
| 28.07.2025 | 99,10 | 101,32 | 98,86 | 100,90 | 1,69% | - |
| 25.07.2025 | 99,13 | 99,38 | 97,71 | 99,23 | 0,50% | - |
| 24.07.2025 | 101,32 | 101,62 | 98,41 | 98,73 | -2,54% | 16,00 |
| 23.07.2025 | 103,60 | 105,49 | 100,84 | 101,30 | -1,83% | 74,00 |
| 22.07.2025 | 93,26 | 103,52 | 92,75 | 103,19 | 11,05% | 16,00 |
| 21.07.2025 | 93,45 | 94,60 | 92,64 | 92,92 | -0,64% | - |
| 18.07.2025 | 94,23 | 94,92 | 92,80 | 93,52 | -0,91% | 51,00 |
| 17.07.2025 | 93,90 | 95,01 | 93,75 | 94,38 | 0,50% | 9,00 |
| 16.07.2025 | 93,10 | 95,28 | 91,58 | 93,91 | 0,81% | 20,00 |
| 15.07.2025 | 96,75 | 97,56 | 93,12 | 93,16 | -3,78% | 48,00 |
| 14.07.2025 | 97,30 | 97,98 | 95,02 | 96,82 | -0,99% | - |
| 11.07.2025 | 98,80 | 98,80 | 96,65 | 97,78 | -0,75% | 16,00 |
| 10.07.2025 | 97,07 | 99,60 | 96,14 | 98,52 | 1,26% | - |
| 09.07.2025 | 92,87 | 97,54 | 92,73 | 97,29 | 4,73% | 9,00 |
| 08.07.2025 | 92,37 | 93,89 | 91,73 | 92,90 | 0,70% | - |
| 07.07.2025 | 91,95 | 93,54 | 91,40 | 92,25 | 0,33% | 5,00 |
| 04.07.2025 | 93,03 | 93,03 | 91,78 | 91,95 | -1,13% | - |
| 03.07.2025 | 94,37 | 95,89 | 92,61 | 93,00 | -1,47% | 11,00 |
| 02.07.2025 | 93,13 | 95,03 | 93,08 | 94,39 | 1,22% | 11,00 |
| 01.07.2025 | 89,54 | 95,36 | 89,00 | 93,26 | 4,09% | - |
| 30.06.2025 | 89,70 | 90,93 | 88,78 | 89,60 | -0,65% | - |
| 27.06.2025 | 89,28 | 90,89 | 88,93 | 90,18 | 1,16% | - |
| 26.06.2025 | 88,83 | 89,25 | 87,13 | 89,15 | 0,36% | - |
| 25.06.2025 | 90,85 | 91,08 | 88,64 | 88,83 | -2,30% | - |
| 24.06.2025 | 91,22 | 91,75 | 89,79 | 90,92 | 0,25% | - |
| 23.06.2025 | 88,31 | 90,71 | 87,64 | 90,69 | 2,82% | - |
| 20.06.2025 | 85,02 | 88,57 | 85,02 | 88,20 | 3,74% | - |
| 19.06.2025 | 86,37 | 86,49 | 85,02 | 85,02 | -1,52% | 10,00 |
| 18.06.2025 | 86,00 | 87,19 | 85,56 | 86,33 | 0,44% | - |
| 17.06.2025 | 87,94 | 88,02 | 85,94 | 85,96 | -2,99% | - |
| 16.06.2025 | 88,01 | 89,28 | 87,14 | 88,61 | 0,88% | - |
| 13.06.2025 | 89,92 | 90,54 | 87,29 | 87,83 | -2,36% | - |
| 12.06.2025 | 90,02 | 90,99 | 88,07 | 89,96 | -0,08% | - |
| 11.06.2025 | 91,83 | 94,07 | 89,83 | 90,03 | -2,08% | 61,00 |
| 10.06.2025 | 89,15 | 92,17 | 88,32 | 91,95 | 3,47% | 41,00 |
| 09.06.2025 | 88,06 | 89,45 | 87,54 | 88,86 | 1,04% | - |
| 06.06.2025 | 88,82 | 90,48 | 87,78 | 87,95 | -0,99% | - |
| 05.06.2025 | 89,25 | 89,84 | 87,83 | 88,82 | -0,56% | 130,00 |
| 04.06.2025 | 86,69 | 89,56 | 86,38 | 89,32 | 2,93% | - |
| 03.06.2025 | 85,27 | 86,88 | 84,58 | 86,78 | 1,89% | - |
| 02.06.2025 | 86,42 | 86,63 | 83,18 | 85,17 | -1,41% | - |
| 30.05.2025 | 87,11 | 87,39 | 85,90 | 86,38 | -0,35% | - |
| 29.05.2025 | 86,56 | 88,84 | 85,69 | 86,69 | 0,32% | 12,00 |
| 28.05.2025 | 88,80 | 89,02 | 86,30 | 86,41 | -2,52% | - |
| 27.05.2025 | 87,41 | 88,87 | 86,68 | 88,65 | 1,21% | - |
| 26.05.2025 | 86,41 | 87,87 | 86,07 | 87,59 | 1,37% | 4,00 |
| 23.05.2025 | 87,40 | 87,40 | 85,00 | 86,41 | -0,90% | - |
| 22.05.2025 | 87,49 | 87,82 | 86,20 | 87,19 | -0,39% | - |
| 21.05.2025 | 89,80 | 91,48 | 86,99 | 87,54 | -2,42% | - |
| 20.05.2025 | 91,70 | 92,16 | 89,54 | 89,71 | -2,11% | - |
| 19.05.2025 | 93,54 | 93,54 | 90,24 | 91,65 | -2,07% | - |
| 16.05.2025 | 91,90 | 93,89 | 91,15 | 93,59 | 1,94% | 90,00 |
| 15.05.2025 | 91,37 | 91,97 | 89,41 | 91,80 | 0,57% | - |
| 14.05.2025 | 95,17 | 95,46 | 91,25 | 91,28 | -4,02% | - |
| 13.05.2025 | 96,10 | 96,77 | 95,02 | 95,11 | -0,95% | 35,00 |
| 12.05.2025 | 91,13 | 97,77 | 91,13 | 96,02 | 5,42% | - |
| 09.05.2025 | 92,06 | 92,52 | 90,64 | 91,09 | -1,16% | - |
| 08.05.2025 | 89,66 | 93,01 | 89,64 | 92,15 | 2,73% | - |
| 07.05.2025 | 89,61 | 90,11 | 88,05 | 89,70 | 1,07% | 15,00 |
| 06.05.2025 | 91,83 | 91,83 | 88,62 | 88,75 | -3,21% | - |
| 05.05.2025 | 92,30 | 92,68 | 91,04 | 91,70 | -0,74% | - |
| 02.05.2025 | 89,42 | 92,62 | 88,94 | 92,38 | 2,04% | 18,00 |
| 30.04.2025 | 89,22 | 90,60 | 87,43 | 90,53 | 1,26% | 23,00 |
| 29.04.2025 | 89,72 | 90,64 | 88,23 | 89,40 | -0,40% | - |
| 28.04.2025 | 89,33 | 90,74 | 88,72 | 89,76 | 0,09% | - |
| 25.04.2025 | 90,31 | 90,98 | 88,61 | 89,68 | -0,79% | - |
| 24.04.2025 | 89,32 | 90,56 | 87,67 | 90,39 | 1,08% | - |
| 23.04.2025 | 88,35 | 92,80 | 88,35 | 89,42 | 1,27% | - |
| 22.04.2025 | 80,52 | 88,75 | 80,44 | 88,30 | 5,88% | - |
| 17.04.2025 | 81,48 | 84,16 | 79,81 | 83,40 | 2,19% | - |
| 16.04.2025 | 84,03 | 84,26 | 80,66 | 81,61 | -2,89% | - |
| 15.04.2025 | 84,11 | 85,61 | 83,13 | 84,03 | 0,08% | - |
| 14.04.2025 | 84,23 | 85,64 | 82,63 | 83,96 | 0,90% | - |
| 11.04.2025 | 83,07 | 84,57 | 79,35 | 83,21 | -0,52% | - |
| 10.04.2025 | 88,22 | 88,83 | 81,08 | 83,65 | -5,73% | 90,00 |
| 09.04.2025 | 83,94 | 90,28 | 79,75 | 88,73 | 5,60% | 60,00 |
| 08.04.2025 | 88,07 | 90,76 | 82,72 | 84,03 | -4,60% | - |
| 07.04.2025 | 92,39 | 92,40 | 85,43 | 88,08 | -4,57% | 3,00 |
| 04.04.2025 | 87,11 | 94,52 | 83,12 | 92,29 | 4,04% | - |
| 03.04.2025 | 92,93 | 96,15 | 87,15 | 88,71 | -7,72% | 14,00 |
| 02.04.2025 | 95,28 | 96,18 | 94,07 | 96,14 | 0,79% | 5,00 |
| 01.04.2025 | 95,05 | 96,02 | 94,08 | 95,38 | 0,22% | - |
| 31.03.2025 | 93,29 | 95,76 | 92,30 | 95,18 | 1,51% | - |
| 28.03.2025 | 97,48 | 98,05 | 93,54 | 93,76 | -3,63% | - |
| 27.03.2025 | 97,19 | 98,47 | 96,77 | 97,29 | -0,53% | 23,00 |
| 26.03.2025 | 98,00 | 99,03 | 96,90 | 97,81 | -0,19% | - |
| 25.03.2025 | 98,01 | 98,88 | 95,32 | 98,00 | 1,16% | - |
| 24.03.2025 | 94,46 | 98,08 | 94,46 | 96,88 | 2,09% | - |
| 21.03.2025 | 97,06 | 97,25 | 92,70 | 94,90 | -2,19% | - |
| 20.03.2025 | 96,74 | 99,33 | 95,85 | 97,02 | 0,26% | - |
| 19.03.2025 | 94,74 | 97,42 | 94,65 | 96,77 | 2,26% | - |