109,700€
-1,05%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 110,11 | 112,45 | 108,60 | 109,75 | -1,00% | - |
| 24.04.2025 | 110,31 | 111,16 | 108,66 | 110,86 | 0,48% | - |
| 23.04.2025 | 109,44 | 113,65 | 109,44 | 110,33 | 0,97% | 5,00 |
| 22.04.2025 | 104,74 | 109,65 | 104,43 | 109,27 | 2,48% | 4,00 |
| 17.04.2025 | 103,04 | 107,84 | 99,50 | 106,63 | 3,24% | 50,00 |
| 16.04.2025 | 106,21 | 106,21 | 102,28 | 103,28 | -2,80% | - |
| 15.04.2025 | 108,05 | 108,30 | 105,47 | 106,25 | -0,23% | 20,00 |
| 14.04.2025 | 106,68 | 108,25 | 104,71 | 106,50 | 0,85% | - |
| 11.04.2025 | 105,63 | 105,95 | 101,08 | 105,60 | 0,09% | - |
| 10.04.2025 | 110,10 | 111,48 | 102,33 | 105,51 | -4,66% | 130,00 |
| 09.04.2025 | 105,06 | 112,62 | 100,07 | 110,67 | 5,24% | 45,00 |
| 08.04.2025 | 110,73 | 113,66 | 103,90 | 105,16 | -4,94% | 15,00 |
| 07.04.2025 | 113,36 | 116,04 | 109,90 | 110,62 | -5,19% | 85,00 |
| 04.04.2025 | 111,26 | 120,01 | 106,10 | 116,67 | 5,01% | 204,00 |
| 03.04.2025 | 114,00 | 117,29 | 108,93 | 111,10 | -5,86% | 10,00 |
| 02.04.2025 | 117,92 | 118,10 | 115,42 | 118,02 | 0,03% | - |
| 01.04.2025 | 117,25 | 118,97 | 116,16 | 117,98 | 0,27% | - |
| 31.03.2025 | 116,29 | 118,23 | 115,13 | 117,66 | 1,16% | 20,00 |
| 28.03.2025 | 121,37 | 121,43 | 115,97 | 116,31 | -3,47% | - |
| 27.03.2025 | 119,72 | 121,71 | 119,66 | 120,49 | 0,12% | - |
| 26.03.2025 | 120,69 | 121,79 | 119,28 | 120,34 | 0,29% | - |
| 25.03.2025 | 120,33 | 122,53 | 117,23 | 119,99 | 0,72% | - |
| 24.03.2025 | 118,94 | 121,12 | 118,80 | 119,13 | -0,01% | - |
| 21.03.2025 | 117,46 | 119,47 | 115,65 | 119,14 | -1,40% | - |
| 20.03.2025 | 119,70 | 123,69 | 119,30 | 120,83 | 1,01% | - |
| 19.03.2025 | 116,92 | 120,39 | 116,92 | 119,62 | 2,45% | - |
| 18.03.2025 | 116,12 | 118,08 | 115,65 | 116,76 | 0,03% | - |
| 17.03.2025 | 115,34 | 117,30 | 115,20 | 116,72 | 0,15% | 650,00 |
| 14.03.2025 | 116,12 | 117,04 | 114,89 | 116,54 | 0,83% | 39,00 |
| 13.03.2025 | 118,14 | 118,98 | 114,97 | 115,58 | -2,18% | - |
| 12.03.2025 | 122,14 | 123,63 | 117,94 | 118,15 | -2,17% | 5,00 |
| 11.03.2025 | 123,82 | 124,78 | 120,41 | 120,77 | -2,36% | - |
| 10.03.2025 | 123,06 | 127,41 | 121,48 | 123,69 | 0,59% | 15,00 |
| 07.03.2025 | 124,58 | 124,79 | 121,32 | 122,96 | -1,07% | 10,00 |
| 06.03.2025 | 119,92 | 125,08 | 118,23 | 124,29 | 3,69% | - |
| 05.03.2025 | 118,70 | 120,00 | 117,49 | 119,87 | 1,04% | 223,00 |
| 04.03.2025 | 120,49 | 120,92 | 117,90 | 118,64 | -0,97% | 1,00 |
| 03.03.2025 | 121,53 | 122,24 | 119,17 | 119,80 | -1,75% | - |
| 28.02.2025 | 122,52 | 122,52 | 120,00 | 121,94 | 0,38% | - |
| 27.02.2025 | 122,61 | 124,07 | 121,42 | 121,48 | -0,87% | 15,00 |
| 26.02.2025 | 124,94 | 127,64 | 121,77 | 122,54 | -2,61% | - |
| 25.02.2025 | 120,77 | 125,99 | 119,73 | 125,82 | 4,19% | 75,00 |
| 24.02.2025 | 120,23 | 121,95 | 118,99 | 120,76 | 0,31% | - |
| 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% | - |