88,060€
-0,86%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 94,81 | 95,87 | 94,05 | 94,63 | -0,61% | - |
| 17.03.2025 | 94,27 | 95,81 | 93,81 | 95,21 | 0,62% | - |
| 14.03.2025 | 93,17 | 94,73 | 93,01 | 94,62 | 1,74% | - |
| 13.03.2025 | 95,01 | 96,13 | 92,75 | 93,00 | -2,15% | - |
| 12.03.2025 | 97,19 | 98,66 | 93,99 | 95,04 | -1,92% | 35,00 |
| 11.03.2025 | 99,14 | 99,37 | 95,94 | 96,90 | -2,30% | - |
| 10.03.2025 | 99,46 | 102,40 | 96,03 | 99,18 | -0,40% | 8,00 |
| 07.03.2025 | 100,39 | 100,59 | 98,01 | 99,58 | -0,95% | - |
| 06.03.2025 | 98,22 | 101,02 | 96,78 | 100,53 | 2,26% | - |
| 05.03.2025 | 97,02 | 98,83 | 95,57 | 98,31 | 1,39% | 15,00 |
| 04.03.2025 | 97,30 | 98,37 | 95,98 | 96,97 | -0,31% | - |
| 03.03.2025 | 99,56 | 99,56 | 96,90 | 97,27 | -2,03% | - |
| 28.02.2025 | 98,99 | 100,07 | 98,48 | 99,29 | 0,43% | - |
| 27.02.2025 | 99,64 | 101,08 | 98,86 | 98,86 | -0,69% | - |
| 26.02.2025 | 101,04 | 102,64 | 98,81 | 99,55 | -1,65% | - |
| 25.02.2025 | 97,16 | 101,58 | 96,20 | 101,22 | 4,18% | - |
| 24.02.2025 | 98,71 | 99,55 | 96,25 | 97,16 | -1,36% | - |
| 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 |