120,230€
-1,89%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 122,58 | 124,17 | 119,45 | 120,39 | -1,75% | 42,00 |
| 20.02.2025 | 121,34 | 123,14 | 120,67 | 122,54 | 0,74% | - |
| 19.02.2025 | 122,71 | 123,40 | 119,24 | 121,64 | -2,01% | - |
| 18.02.2025 | 124,63 | 126,16 | 122,80 | 124,14 | -0,39% | 16,00 |
| 17.02.2025 | 124,95 | 125,21 | 124,45 | 124,63 | 0,04% | - |
| 14.02.2025 | 123,82 | 126,58 | 123,31 | 124,58 | 0,79% | - |
| 13.02.2025 | 122,81 | 124,79 | 121,69 | 123,60 | 0,59% | 5,00 |
| 12.02.2025 | 125,42 | 126,42 | 121,72 | 122,88 | -2,38% | - |
| 11.02.2025 | 125,87 | 127,52 | 124,97 | 125,88 | -0,29% | 40,00 |
| 10.02.2025 | 125,25 | 127,41 | 125,13 | 126,24 | 1,27% | - |
| 07.02.2025 | 130,71 | 131,65 | 123,45 | 124,66 | -4,91% | - |
| 06.02.2025 | 134,02 | 135,40 | 130,84 | 131,09 | -1,70% | - |
| 05.02.2025 | 134,64 | 136,76 | 132,95 | 133,36 | -0,88% | - |
| 04.02.2025 | 134,34 | 135,43 | 132,17 | 134,55 | 0,69% | 12,00 |
| 03.02.2025 | 135,00 | 136,36 | 133,16 | 133,63 | -2,32% | 38,00 |
| 31.01.2025 | 140,58 | 141,28 | 136,77 | 136,81 | -2,40% | - |
| 30.01.2025 | 136,93 | 141,38 | 136,31 | 140,17 | 2,86% | - |
| 29.01.2025 | 138,69 | 140,65 | 135,48 | 136,27 | -1,27% | - |
| 28.01.2025 | 140,44 | 142,26 | 137,94 | 138,02 | -1,81% | - |
| 27.01.2025 | 135,77 | 141,21 | 134,46 | 140,57 | 3,17% | 8,00 |
| 24.01.2025 | 138,99 | 140,21 | 136,04 | 136,25 | -2,27% | - |
| 23.01.2025 | 140,03 | 141,50 | 138,43 | 139,42 | -1,33% | 20,00 |
| 22.01.2025 | 137,69 | 141,34 | 137,17 | 141,30 | 2,41% | 8,00 |
| 21.01.2025 | 144,51 | 152,79 | 137,77 | 137,97 | -4,52% | 182,00 |
| 20.01.2025 | 142,74 | 146,01 | 142,74 | 144,50 | 0,35% | - |
| 17.01.2025 | 142,31 | 145,26 | 142,31 | 144,00 | 1,17% | - |
| 16.01.2025 | 141,16 | 142,93 | 139,40 | 142,33 | 0,64% | - |
| 15.01.2025 | 138,94 | 144,55 | 138,62 | 141,42 | 1,85% | 84,00 |
| 14.01.2025 | 135,10 | 139,54 | 135,10 | 138,85 | 2,58% | - |
| 13.01.2025 | 134,27 | 135,46 | 132,14 | 135,36 | 1,56% | - |
| 10.01.2025 | 135,64 | 139,02 | 133,06 | 133,28 | -1,91% | - |
| 09.01.2025 | 135,89 | 136,04 | 135,35 | 135,88 | 0,17% | 20,00 |
| 08.01.2025 | 134,16 | 136,40 | 132,37 | 135,65 | 1,92% | - |
| 07.01.2025 | 133,67 | 135,81 | 132,85 | 133,10 | -0,80% | - |
| 06.01.2025 | 136,48 | 136,83 | 132,02 | 134,17 | -1,15% | 8,00 |
| 03.01.2025 | 134,24 | 136,52 | 133,84 | 135,73 | 1,22% | - |
| 02.01.2025 | 134,17 | 137,95 | 133,58 | 134,10 | 0,72% | - |
| 30.12.2024 | 135,09 | 135,09 | 132,85 | 133,14 | -0,95% | - |
| 27.12.2024 | 134,61 | 136,26 | 134,28 | 134,42 | -0,13% | 8,00 |
| 23.12.2024 | 135,41 | 135,84 | 132,64 | 134,59 | -0,01% | 33,00 |
| 20.12.2024 | 132,98 | 135,32 | 130,28 | 134,60 | 1,22% | - |
| 19.12.2024 | 131,73 | 135,15 | 129,88 | 132,98 | 1,16% | 31,00 |
| 18.12.2024 | 140,54 | 141,05 | 131,40 | 131,45 | -6,47% | - |
| 17.12.2024 | 143,51 | 143,51 | 139,49 | 140,55 | 0,13% | - |
| 16.12.2024 | 142,87 | 144,95 | 140,08 | 140,37 | -1,67% | - |
| 13.12.2024 | 143,60 | 144,56 | 139,40 | 142,76 | -1,65% | 40,00 |
| 12.12.2024 | 146,52 | 146,60 | 144,11 | 145,16 | -0,91% | 6,00 |
| 11.12.2024 | 149,46 | 149,98 | 145,96 | 146,50 | -1,99% | 61,00 |
| 10.12.2024 | 149,70 | 152,69 | 147,78 | 149,47 | -0,15% | - |
| 09.12.2024 | 149,81 | 152,94 | 148,76 | 149,69 | -0,20% | - |
| 06.12.2024 | 151,36 | 154,39 | 148,91 | 149,99 | -0,60% | - |
| 05.12.2024 | 155,04 | 155,04 | 150,67 | 150,89 | -2,66% | 10,00 |
| 04.12.2024 | 159,09 | 159,64 | 152,93 | 155,02 | -2,56% | - |
| 03.12.2024 | 159,97 | 160,97 | 157,80 | 159,10 | -0,55% | 30,00 |
| 02.12.2024 | 159,82 | 161,16 | 158,45 | 159,98 | 0,31% | 68,00 |
| 29.11.2024 | 160,75 | 162,82 | 159,40 | 159,48 | -0,79% | 82,00 |
| 28.11.2024 | 159,76 | 161,45 | 159,76 | 160,75 | 0,61% | - |
| 27.11.2024 | 160,56 | 162,69 | 159,53 | 159,77 | -0,50% | - |
| 26.11.2024 | 164,44 | 165,50 | 159,81 | 160,57 | -2,34% | 48,00 |
| 25.11.2024 | 157,37 | 167,74 | 156,39 | 164,42 | 4,51% | - |
| 22.11.2024 | 154,35 | 157,54 | 154,35 | 157,32 | 1,93% | - |
| 21.11.2024 | 154,28 | 156,70 | 154,26 | 154,34 | 0,03% | - |
| 20.11.2024 | 153,18 | 155,81 | 153,12 | 154,29 | 0,71% | - |
| 19.11.2024 | 153,18 | 154,07 | 150,06 | 153,20 | 0,60% | - |
| 18.11.2024 | 154,28 | 154,59 | 151,35 | 152,29 | -0,87% | - |
| 15.11.2024 | 156,29 | 156,47 | 152,77 | 153,62 | -1,11% | 5,00 |
| 14.11.2024 | 153,97 | 156,76 | 152,71 | 155,35 | 1,50% | - |
| 13.11.2024 | 153,72 | 155,72 | 151,63 | 153,06 | 0,15% | - |
| 12.11.2024 | 157,60 | 157,89 | 152,30 | 152,83 | -2,69% | 35,00 |
| 11.11.2024 | 158,52 | 160,10 | 156,46 | 157,06 | -0,32% | 1,00 |
| 08.11.2024 | 156,97 | 158,20 | 154,67 | 157,57 | 0,99% | - |
| 07.11.2024 | 154,85 | 156,65 | 152,38 | 156,02 | 1,36% | - |
| 06.11.2024 | 163,50 | 165,69 | 149,46 | 153,93 | -2,21% | 13,00 |
| 05.11.2024 | 158,18 | 159,26 | 154,26 | 157,41 | -0,49% | - |
| 04.11.2024 | 154,02 | 160,97 | 153,67 | 158,18 | 1,95% | 25,00 |
| 01.11.2024 | 155,27 | 159,70 | 153,64 | 155,16 | -0,07% | 17,00 |
| 31.10.2024 | 156,25 | 156,72 | 154,11 | 155,27 | -0,63% | - |
| 30.10.2024 | 154,48 | 158,36 | 153,37 | 156,25 | 1,14% | - |
| 29.10.2024 | 167,71 | 167,71 | 142,26 | 154,49 | -7,88% | 83,00 |
| 28.10.2024 | 166,64 | 168,78 | 165,15 | 167,70 | 0,65% | - |
| 25.10.2024 | 169,44 | 169,55 | 165,83 | 166,62 | -1,67% | 20,00 |
| 24.10.2024 | 166,88 | 170,62 | 166,72 | 169,45 | 1,53% | 50,00 |
| 23.10.2024 | 167,73 | 168,23 | 165,94 | 166,89 | -0,51% | 40,00 |
| 22.10.2024 | 173,47 | 173,55 | 166,20 | 167,74 | -3,29% | - |
| 21.10.2024 | 178,98 | 180,24 | 171,14 | 173,45 | -3,05% | 55,00 |
| 18.10.2024 | 176,56 | 179,89 | 174,03 | 178,90 | 1,33% | - |
| 17.10.2024 | 176,44 | 178,09 | 174,89 | 176,56 | 0,07% | 22,00 |
| 16.10.2024 | 174,84 | 178,09 | 173,76 | 176,44 | 0,92% | 10,00 |
| 15.10.2024 | 171,76 | 176,30 | 170,92 | 174,84 | 1,80% | - |
| 14.10.2024 | 166,94 | 172,05 | 166,94 | 171,75 | 2,20% | 17,00 |
| 11.10.2024 | 168,47 | 169,10 | 167,06 | 168,05 | 0,14% | - |
| 10.10.2024 | 169,36 | 169,44 | 166,67 | 167,81 | -1,01% | - |
| 09.10.2024 | 168,92 | 170,52 | 167,92 | 169,52 | 0,30% | - |
| 08.10.2024 | 167,91 | 170,76 | 166,37 | 169,02 | 0,66% | 12,00 |
| 07.10.2024 | 167,34 | 168,85 | 165,73 | 167,92 | 0,35% | 17,00 |
| 04.10.2024 | 172,46 | 175,80 | 165,79 | 167,34 | -2,91% | 22,00 |
| 03.10.2024 | 172,55 | 174,44 | 170,43 | 172,36 | -0,01% | - |
| 02.10.2024 | 174,14 | 174,26 | 170,75 | 172,38 | -1,04% | 23,00 |
| 01.10.2024 | 171,34 | 174,63 | 170,89 | 174,19 | 1,66% | - |
| 30.09.2024 | 170,41 | 171,47 | 168,53 | 171,34 | 0,09% | - |