140,525€
0,52%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 140,10 | 144,15 | 138,02 | 140,52 | 0,52% | 159,00 |
| 04.11.2026 | 129,38 | 140,60 | 129,23 | 139,80 | 7,83% | 492,00 |
| 03.11.2026 | 136,33 | 136,60 | 129,35 | 129,65 | -5,17% | 43,00 |
| 02.11.2026 | 131,08 | 137,15 | 129,10 | 136,73 | 5,21% | 302,00 |
| 30.10.2026 | 131,43 | 133,45 | 129,60 | 129,95 | -1,03% | 904,00 |
| 29.10.2026 | 126,38 | 131,33 | 123,85 | 131,30 | 4,85% | 213,00 |
| 28.10.2026 | 131,93 | 133,25 | 124,53 | 125,23 | -5,20% | 310,00 |
| 27.10.2026 | 131,23 | 132,27 | 129,23 | 132,10 | 1,11% | 15,00 |
| 26.10.2026 | 131,95 | 133,55 | 130,23 | 130,65 | -0,65% | 263,00 |
| 23.10.2026 | 131,48 | 132,18 | 129,90 | 131,50 | 0,44% | 46,00 |
| 22.10.2026 | 122,70 | 131,68 | 122,48 | 130,93 | 5,69% | 596,00 |
| 21.10.2026 | 125,10 | 125,43 | 123,05 | 123,88 | -0,88% | 1.148,00 |
| 20.10.2026 | 120,58 | 124,98 | 120,48 | 124,98 | 2,80% | 82,00 |
| 19.10.2026 | 125,03 | 125,48 | 120,58 | 121,58 | -1,92% | 227,00 |
| 16.10.2026 | 124,50 | 126,85 | 123,28 | 123,95 | -0,32% | 423,00 |
| 15.10.2026 | 124,65 | 124,95 | 124,00 | 124,35 | 3,78% | 2,00 |
| 14.10.2026 | 121,00 | 121,90 | 117,23 | 119,83 | -0,93% | 704,00 |
| 13.10.2026 | 120,83 | 122,18 | 120,25 | 120,95 | 0,46% | - |
| 12.10.2026 | 121,10 | 121,58 | 119,60 | 120,40 | 0,31% | 32,00 |
| 09.10.2026 | 121,50 | 121,88 | 119,03 | 120,03 | -0,91% | 55,00 |
| 08.10.2026 | 118,95 | 121,60 | 117,43 | 121,13 | 1,64% | 282,00 |
| 07.10.2026 | 121,55 | 121,78 | 118,10 | 119,18 | -1,95% | 343,00 |
| 06.10.2026 | 119,08 | 122,23 | 118,25 | 121,55 | 2,36% | 749,00 |
| 05.10.2026 | 120,80 | 121,03 | 118,08 | 118,75 | -1,02% | 805,00 |
| 02.10.2026 | 122,13 | 124,55 | 119,15 | 119,98 | -1,62% | 16,00 |
| 01.10.2026 | 121,40 | 122,20 | 117,33 | 121,95 | 0,76% | 80,00 |
| 30.09.2026 | 123,33 | 124,03 | 120,55 | 121,03 | -1,55% | 76,00 |
| 29.09.2026 | 122,73 | 124,03 | 122,13 | 122,93 | 0,24% | 15,00 |
| 28.09.2026 | 123,73 | 125,13 | 122,53 | 122,63 | -1,11% | 15,00 |
| 25.09.2026 | 123,45 | 124,70 | 122,55 | 124,00 | 0,53% | 10,00 |
| 24.09.2026 | 122,55 | 124,25 | 122,05 | 123,35 | 0,20% | - |
| 23.09.2026 | 125,95 | 126,63 | 122,88 | 123,10 | -2,22% | 60,00 |
| 22.09.2026 | 121,28 | 127,50 | 121,28 | 125,90 | 3,66% | 52,00 |
| 21.09.2026 | 120,98 | 121,88 | 119,60 | 121,45 | 1,04% | 15,00 |
| 18.09.2026 | 122,63 | 122,93 | 120,08 | 120,20 | -1,74% | 1.376,00 |
| 17.09.2026 | 120,85 | 124,10 | 120,73 | 122,33 | 1,62% | 41,00 |
| 16.09.2026 | 121,78 | 123,75 | 119,93 | 120,38 | -0,91% | 48,00 |
| 15.09.2026 | 120,38 | 121,90 | 119,68 | 121,48 | 0,66% | - |
| 14.09.2026 | 118,70 | 121,23 | 118,45 | 120,68 | 1,56% | 15,00 |
| 11.09.2026 | 117,00 | 119,38 | 116,58 | 118,83 | 1,73% | 40,00 |
| 10.09.2026 | 119,63 | 119,68 | 115,18 | 116,80 | -2,22% | 677,00 |
| 09.09.2026 | 119,20 | 120,38 | 118,05 | 119,45 | 0,27% | 151,00 |
| 08.09.2026 | 122,43 | 122,58 | 119,08 | 119,13 | -2,77% | 180,00 |
| 07.09.2026 | 122,83 | 122,98 | 122,48 | 122,53 | -0,33% | 122,00 |
| 04.09.2026 | 124,48 | 124,98 | 122,48 | 122,93 | -1,05% | 60,00 |
| 03.09.2026 | 122,88 | 125,40 | 122,25 | 124,23 | 1,22% | 15,00 |
| 02.09.2026 | 122,03 | 123,60 | 121,85 | 122,73 | 0,61% | 360,00 |
| 01.09.2026 | 124,85 | 125,30 | 121,73 | 121,98 | -1,97% | 84,00 |
| 31.08.2026 | 126,50 | 127,10 | 124,00 | 124,43 | -2,24% | 267,00 |
| 28.08.2026 | 125,08 | 127,78 | 124,50 | 127,28 | 2,13% | 62,00 |
| 27.08.2026 | 128,60 | 128,85 | 124,50 | 124,63 | -2,66% | 81,00 |
| 26.08.2026 | 129,60 | 130,00 | 127,93 | 128,02 | -0,87% | 84,00 |
| 25.08.2026 | 128,00 | 129,27 | 126,60 | 129,15 | 1,08% | 1.296,00 |
| 24.08.2026 | 127,25 | 129,58 | 126,98 | 127,78 | 0,61% | - |
| 21.08.2026 | 126,48 | 128,25 | 125,58 | 127,00 | 0,63% | 164,00 |
| 20.08.2026 | 127,18 | 128,50 | 126,18 | 126,20 | -2,96% | - |
| 19.08.2026 | 125,60 | 132,38 | 125,08 | 130,05 | 3,81% | 441,00 |
| 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 |