124,010€
1,75%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 123,41 | 126,73 | 122,73 | 125,28 | 1,99% | 369,00 |
| 04.05.2026 | 128,05 | 128,23 | 122,45 | 122,83 | -6,38% | 385,00 |
| 30.04.2026 | 129,56 | 132,28 | 129,13 | 131,20 | 1,06% | 236,00 |
| 29.04.2026 | 133,76 | 133,87 | 129,70 | 129,82 | -2,83% | 218,00 |
| 28.04.2026 | 136,42 | 137,68 | 133,26 | 133,60 | -1,68% | 206,00 |
| 27.04.2026 | 135,96 | 136,90 | 135,20 | 135,88 | -0,37% | 499,00 |
| 24.04.2026 | 140,46 | 141,06 | 136,17 | 136,39 | -2,84% | - |
| 23.04.2026 | 137,25 | 140,78 | 136,88 | 140,38 | 1,97% | 226,00 |
| 22.04.2026 | 138,70 | 140,17 | 136,52 | 137,67 | -0,33% | 1.020,00 |
| 21.04.2026 | 131,13 | 141,61 | 130,75 | 138,13 | 6,18% | 1.049,00 |
| 20.04.2026 | 125,42 | 130,35 | 124,73 | 130,09 | 2,10% | 654,00 |
| 17.04.2026 | 121,78 | 129,47 | 121,67 | 127,42 | 4,79% | 612,00 |
| 16.04.2026 | 122,05 | 124,00 | 121,24 | 121,60 | -0,55% | 35,00 |
| 15.04.2026 | 122,97 | 123,99 | 121,06 | 122,27 | -0,76% | 267,00 |
| 14.04.2026 | 122,35 | 124,39 | 122,25 | 123,21 | 0,42% | 15,00 |
| 13.04.2026 | 121,15 | 122,81 | 120,02 | 122,69 | 0,87% | 1.030,00 |
| 10.04.2026 | 123,06 | 123,25 | 119,07 | 121,63 | -1,00% | 267,00 |
| 09.04.2026 | 122,10 | 124,64 | 120,51 | 122,86 | 0,48% | 10,00 |
| 08.04.2026 | 120,72 | 125,40 | 120,54 | 122,27 | 3,42% | 1.603,00 |
| 07.04.2026 | 122,13 | 123,23 | 117,40 | 118,23 | -2,43% | 240,00 |
| 02.04.2026 | 117,93 | 121,88 | 117,34 | 121,17 | 1,53% | 36,00 |
| 01.04.2026 | 118,77 | 120,61 | 117,09 | 119,34 | 0,43% | 222,00 |
| 31.03.2026 | 116,52 | 119,27 | 114,98 | 118,83 | 2,72% | 310,00 |
| 30.03.2026 | 116,89 | 118,84 | 115,56 | 115,68 | -0,78% | 736,00 |
| 27.03.2026 | 118,48 | 118,60 | 115,93 | 116,59 | -1,09% | 43,00 |
| 26.03.2026 | 118,55 | 120,21 | 117,86 | 117,88 | -1,02% | 8.800,00 |
| 25.03.2026 | 119,55 | 121,11 | 115,41 | 119,09 | -0,03% | - |
| 24.03.2026 | 119,91 | 120,76 | 117,75 | 119,13 | -0,32% | 16,00 |
| 23.03.2026 | 114,66 | 120,61 | 113,90 | 119,51 | 3,89% | 413,00 |
| 20.03.2026 | 118,91 | 119,48 | 113,92 | 115,03 | -3,43% | 737,00 |
| 19.03.2026 | 120,02 | 120,06 | 117,79 | 119,12 | -0,48% | 87,00 |
| 18.03.2026 | 123,76 | 124,01 | 119,21 | 119,70 | -2,86% | 2.415,00 |
| 17.03.2026 | 123,07 | 124,56 | 122,87 | 123,22 | -0,21% | 53,00 |
| 16.03.2026 | 124,10 | 124,35 | 121,87 | 123,48 | 0,34% | 31,00 |
| 13.03.2026 | 120,88 | 124,91 | 120,10 | 123,06 | 1,91% | 345,00 |
| 12.03.2026 | 122,53 | 123,11 | 120,53 | 120,75 | -2,07% | 146,00 |
| 11.03.2026 | 125,52 | 125,67 | 122,80 | 123,30 | -1,49% | 36,00 |
| 10.03.2026 | 126,43 | 127,71 | 124,08 | 125,17 | -1,41% | 2.171,00 |
| 09.03.2026 | 125,64 | 127,58 | 122,57 | 126,96 | 0,16% | 1.712,00 |
| 06.03.2026 | 129,21 | 129,31 | 124,93 | 126,76 | -1,80% | 512,00 |
| 05.03.2026 | 130,89 | 131,65 | 128,94 | 129,08 | -1,62% | 401,00 |
| 04.03.2026 | 130,70 | 131,76 | 128,36 | 131,21 | -0,17% | 171,00 |
| 03.03.2026 | 131,30 | 133,33 | 128,54 | 131,43 | -0,49% | 248,00 |
| 02.03.2026 | 134,80 | 135,82 | 131,01 | 132,08 | -2,72% | 667,00 |
| 27.02.2026 | 134,38 | 138,03 | 133,44 | 135,78 | 0,77% | 182,00 |
| 26.02.2026 | 133,21 | 134,77 | 132,47 | 134,74 | 1,04% | 64,00 |
| 25.02.2026 | 138,85 | 139,88 | 130,08 | 133,35 | -4,23% | 398,00 |
| 24.02.2026 | 139,11 | 141,75 | 138,38 | 139,24 | -0,10% | 391,00 |
| 23.02.2026 | 137,99 | 139,88 | 136,08 | 139,38 | 0,04% | 31,00 |
| 20.02.2026 | 139,59 | 141,25 | 137,68 | 139,32 | 0,12% | 246,00 |
| 19.02.2026 | 142,04 | 142,60 | 138,71 | 139,15 | -1,98% | 144,00 |
| 18.02.2026 | 140,37 | 142,47 | 140,35 | 141,96 | 1,19% | 1.821,00 |
| 17.02.2026 | 141,11 | 143,39 | 137,85 | 140,29 | -0,96% | 128,00 |
| 16.02.2026 | 141,68 | 142,09 | 141,38 | 141,65 | 0,22% | 17,00 |
| 13.02.2026 | 138,59 | 142,29 | 137,78 | 141,34 | 1,95% | 140,00 |
| 12.02.2026 | 138,48 | 141,48 | 138,02 | 138,64 | 0,46% | 278,00 |
| 11.02.2026 | 136,45 | 138,08 | 134,80 | 138,00 | 1,17% | 330,00 |
| 10.02.2026 | 128,86 | 136,59 | 128,79 | 136,41 | 5,92% | 239,00 |
| 09.02.2026 | 131,96 | 132,14 | 128,74 | 128,79 | -2,61% | 277,00 |
| 06.02.2026 | 133,30 | 136,49 | 128,69 | 132,24 | -1,37% | 799,00 |
| 05.02.2026 | 133,62 | 135,70 | 132,45 | 134,08 | 0,08% | 1.023,00 |
| 04.02.2026 | 130,29 | 136,22 | 130,00 | 133,97 | 2,96% | 1.531,00 |
| 03.02.2026 | 127,19 | 135,21 | 126,18 | 130,12 | 2,42% | 219,00 |
| 02.02.2026 | 124,88 | 127,74 | 123,88 | 127,04 | 1,05% | 202,00 |
| 30.01.2026 | 125,06 | 126,03 | 122,61 | 125,72 | 0,08% | 27,00 |
| 29.01.2026 | 125,33 | 128,43 | 124,21 | 125,62 | 0,08% | 85,00 |
| 28.01.2026 | 123,86 | 128,78 | 122,76 | 125,52 | 1,71% | 208,00 |
| 27.01.2026 | 126,72 | 126,84 | 122,89 | 123,41 | -2,26% | 154,00 |
| 26.01.2026 | 127,21 | 127,59 | 125,17 | 126,26 | -0,77% | 641,00 |
| 23.01.2026 | 132,87 | 133,59 | 127,18 | 127,24 | -3,98% | 121,00 |
| 22.01.2026 | 135,48 | 137,64 | 132,42 | 132,52 | -2,10% | 545,00 |
| 21.01.2026 | 131,03 | 137,30 | 130,28 | 135,36 | 3,60% | 229,00 |
| 20.01.2026 | 133,07 | 136,69 | 124,85 | 130,66 | -1,57% | 897,00 |
| 19.01.2026 | 132,88 | 133,15 | 132,33 | 132,75 | -1,24% | 978,00 |
| 16.01.2026 | 138,90 | 139,31 | 132,79 | 134,41 | -3,05% | 267,00 |
| 15.01.2026 | 137,04 | 139,15 | 136,28 | 138,64 | 1,35% | 385,00 |
| 14.01.2026 | 137,90 | 138,40 | 135,14 | 136,80 | -0,95% | 259,00 |
| 13.01.2026 | 136,90 | 138,96 | 135,85 | 138,11 | 0,92% | 161,00 |
| 12.01.2026 | 134,36 | 137,61 | 132,96 | 136,85 | 1,27% | 530,00 |
| 09.01.2026 | 128,07 | 135,48 | 125,86 | 135,14 | 7,48% | 171,00 |
| 08.01.2026 | 119,17 | 126,91 | 118,39 | 125,74 | 5,41% | 252,00 |
| 07.01.2026 | 123,45 | 124,54 | 118,35 | 119,29 | -3,49% | 301,00 |
| 06.01.2026 | 124,78 | 125,07 | 120,08 | 123,61 | -1,04% | 1.015,00 |
| 05.01.2026 | 124,46 | 126,94 | 123,26 | 124,91 | 0,45% | 780,00 |
| 02.01.2026 | 123,06 | 124,53 | 122,18 | 124,35 | 0,35% | 298,00 |
| 30.12.2025 | 123,95 | 124,21 | 123,72 | 123,92 | -0,06% | - |
| 29.12.2025 | 124,13 | 125,03 | 123,10 | 123,99 | 1,23% | 310,00 |
| 23.12.2025 | 123,37 | 123,96 | 121,60 | 122,48 | -0,89% | 39,00 |
| 22.12.2025 | 125,29 | 125,67 | 123,15 | 123,58 | -1,73% | 1.097,00 |
| 19.12.2025 | 128,33 | 129,23 | 124,64 | 125,75 | -1,89% | 181,00 |
| 18.12.2025 | 129,28 | 135,29 | 127,95 | 128,17 | -0,99% | 70,00 |
| 17.12.2025 | 131,71 | 132,75 | 127,79 | 129,45 | -1,48% | - |
| 16.12.2025 | 132,76 | 133,34 | 130,65 | 131,39 | -1,35% | 674,00 |
| 15.12.2025 | 133,93 | 134,54 | 132,01 | 133,19 | -0,05% | 213,00 |
| 12.12.2025 | 132,36 | 133,95 | 131,81 | 133,25 | 0,79% | 69,00 |
| 11.12.2025 | 132,15 | 134,73 | 131,72 | 132,21 | -0,44% | 298,00 |
| 10.12.2025 | 128,63 | 133,04 | 127,85 | 132,79 | 3,36% | 242,00 |
| 09.12.2025 | 130,77 | 131,03 | 127,94 | 128,47 | -1,92% | 61,00 |
| 08.12.2025 | 136,16 | 136,67 | 130,66 | 130,98 | -3,84% | 504,00 |
| 05.12.2025 | 137,80 | 139,19 | 136,16 | 136,21 | -1,32% | - |