146,680€
1,68%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 143,42 | 146,85 | 142,12 | 146,82 | 1,77% | - |
| 30.09.2025 | 144,86 | 145,55 | 142,09 | 144,26 | -0,59% | - |
| 29.09.2025 | 143,08 | 145,17 | 141,98 | 145,12 | 1,16% | - |
| 26.09.2025 | 141,07 | 143,86 | 140,42 | 143,46 | 1,46% | 8,00 |
| 25.09.2025 | 142,64 | 144,25 | 140,18 | 141,40 | -1,19% | 20,00 |
| 24.09.2025 | 139,82 | 143,80 | 139,82 | 143,10 | 1,78% | 66,00 |
| 23.09.2025 | 139,04 | 140,64 | 137,99 | 140,60 | 0,83% | - |
| 22.09.2025 | 143,98 | 144,18 | 138,42 | 139,44 | -3,07% | 11,00 |
| 19.09.2025 | 144,32 | 144,57 | 140,33 | 143,86 | -0,09% | 18,00 |
| 18.09.2025 | 144,36 | 146,27 | 142,42 | 143,99 | 0,14% | - |
| 17.09.2025 | 144,98 | 149,13 | 142,39 | 143,79 | -0,76% | - |
| 16.09.2025 | 146,47 | 147,25 | 141,88 | 144,89 | -0,90% | 59,00 |
| 15.09.2025 | 152,05 | 152,41 | 144,65 | 146,21 | -3,71% | - |
| 12.09.2025 | 154,29 | 154,89 | 151,29 | 151,84 | -1,45% | - |
| 11.09.2025 | 150,26 | 154,59 | 149,29 | 154,07 | 2,28% | 2,00 |
| 10.09.2025 | 152,00 | 155,46 | 148,91 | 150,64 | -0,95% | 9,00 |
| 09.09.2025 | 156,59 | 157,08 | 150,38 | 152,08 | -2,83% | 197,00 |
| 08.09.2025 | 155,13 | 156,94 | 153,53 | 156,51 | 0,93% | 20,00 |
| 05.09.2025 | 151,71 | 156,13 | 149,42 | 155,07 | 2,12% | 10,00 |
| 04.09.2025 | 147,84 | 152,36 | 147,11 | 151,85 | 2,80% | 20,00 |
| 03.09.2025 | 146,14 | 148,86 | 144,58 | 147,71 | 0,98% | - |
| 02.09.2025 | 144,22 | 146,99 | 143,23 | 146,27 | 1,15% | - |
| 01.09.2025 | 145,09 | 145,09 | 144,20 | 144,61 | -0,30% | 9,00 |
| 29.08.2025 | 144,66 | 145,48 | 143,56 | 145,04 | 0,28% | 14,00 |
| 28.08.2025 | 143,69 | 144,77 | 142,22 | 144,63 | 0,44% | - |
| 27.08.2025 | 144,28 | 146,04 | 143,45 | 144,00 | -0,53% | - |
| 26.08.2025 | 145,88 | 145,88 | 143,61 | 144,77 | -0,71% | - |
| 25.08.2025 | 146,39 | 146,85 | 144,06 | 145,80 | 0,06% | 101,00 |
| 22.08.2025 | 139,18 | 146,26 | 138,83 | 145,71 | 4,66% | 104,00 |
| 21.08.2025 | 140,19 | 141,21 | 136,42 | 139,22 | -0,57% | 107,00 |
| 20.08.2025 | 144,16 | 146,27 | 139,92 | 140,02 | -2,91% | 290,00 |
| 19.08.2025 | 141,50 | 145,06 | 140,64 | 144,22 | 1,82% | 35,00 |
| 18.08.2025 | 141,95 | 143,50 | 141,49 | 141,64 | -0,08% | 66,00 |
| 15.08.2025 | 144,83 | 148,22 | 139,91 | 141,76 | 0,65% | 316,00 |
| 14.08.2025 | 141,93 | 142,40 | 137,16 | 140,85 | -0,54% | - |
| 13.08.2025 | 135,68 | 142,92 | 135,33 | 141,61 | 4,39% | 34,00 |
| 12.08.2025 | 133,38 | 138,56 | 132,61 | 135,66 | 1,49% | - |
| 11.08.2025 | 134,08 | 136,37 | 131,36 | 133,67 | -0,36% | 98,00 |
| 08.08.2025 | 131,95 | 134,32 | 131,95 | 134,15 | 1,54% | 76,00 |
| 07.08.2025 | 131,60 | 135,64 | 131,58 | 132,12 | -0,23% | 34,00 |
| 06.08.2025 | 133,86 | 134,79 | 132,40 | 132,43 | -1,16% | 65,00 |
| 05.08.2025 | 132,05 | 136,06 | 132,05 | 133,99 | 0,96% | 89,00 |
| 04.08.2025 | 129,86 | 132,83 | 129,66 | 132,71 | 4,22% | 126,00 |
| 01.08.2025 | 125,10 | 128,19 | 122,35 | 127,34 | 1,79% | 130,00 |
| 31.07.2025 | 124,50 | 126,43 | 123,73 | 125,10 | -0,49% | 1,00 |
| 30.07.2025 | 127,11 | 128,89 | 124,66 | 125,72 | -1,51% | 1,00 |
| 29.07.2025 | 125,81 | 128,11 | 125,81 | 127,65 | 1,11% | 4,00 |
| 28.07.2025 | 123,78 | 126,76 | 123,78 | 126,25 | 1,86% | 22,00 |
| 25.07.2025 | 123,74 | 124,43 | 122,37 | 123,95 | 0,56% | - |
| 24.07.2025 | 125,70 | 126,42 | 122,59 | 123,26 | -2,15% | 95,00 |
| 23.07.2025 | 130,84 | 133,01 | 125,40 | 125,97 | -3,28% | 105,00 |
| 22.07.2025 | 111,19 | 130,81 | 111,19 | 130,24 | 16,30% | 435,00 |
| 21.07.2025 | 113,12 | 114,31 | 110,67 | 111,99 | -1,28% | - |
| 18.07.2025 | 113,52 | 114,39 | 111,85 | 113,44 | 0,07% | 180,00 |
| 17.07.2025 | 113,14 | 113,97 | 112,65 | 113,36 | 0,44% | 21,00 |
| 16.07.2025 | 111,66 | 114,73 | 110,50 | 112,86 | 0,79% | - |
| 15.07.2025 | 116,43 | 117,83 | 111,90 | 111,97 | -3,97% | - |
| 14.07.2025 | 117,01 | 117,48 | 114,36 | 116,60 | -0,38% | - |
| 11.07.2025 | 119,86 | 119,86 | 116,66 | 117,04 | -1,98% | 1,00 |
| 10.07.2025 | 118,28 | 121,32 | 117,60 | 119,41 | 0,82% | 220,00 |
| 09.07.2025 | 111,94 | 118,63 | 111,01 | 118,44 | 5,73% | - |
| 08.07.2025 | 111,26 | 113,39 | 111,17 | 112,02 | 0,24% | - |
| 07.07.2025 | 111,97 | 113,22 | 110,64 | 111,75 | -0,20% | - |
| 04.07.2025 | 112,35 | 112,47 | 111,81 | 111,97 | -0,45% | - |
| 03.07.2025 | 115,37 | 116,71 | 111,98 | 112,48 | -2,09% | 50,00 |
| 02.07.2025 | 113,52 | 115,68 | 113,52 | 114,88 | 1,16% | - |
| 01.07.2025 | 110,53 | 115,91 | 108,61 | 113,56 | 3,77% | - |
| 30.06.2025 | 109,32 | 110,56 | 108,78 | 109,43 | -0,53% | - |
| 27.06.2025 | 108,40 | 110,86 | 108,40 | 110,01 | 1,28% | - |
| 26.06.2025 | 109,06 | 110,19 | 106,84 | 108,62 | -0,56% | - |
| 25.06.2025 | 112,11 | 112,42 | 109,09 | 109,23 | -2,11% | - |
| 24.06.2025 | 110,70 | 112,52 | 109,21 | 111,59 | 0,27% | - |
| 23.06.2025 | 107,52 | 111,33 | 107,11 | 111,29 | 3,20% | 124,00 |
| 20.06.2025 | 104,64 | 108,07 | 104,64 | 107,84 | 3,06% | - |
| 19.06.2025 | 105,63 | 105,75 | 104,63 | 104,64 | -0,96% | - |
| 18.06.2025 | 104,46 | 107,24 | 104,01 | 105,65 | 1,12% | - |
| 17.06.2025 | 106,27 | 109,25 | 104,06 | 104,48 | -2,17% | - |
| 16.06.2025 | 106,91 | 107,63 | 105,84 | 106,80 | 0,29% | - |
| 13.06.2025 | 109,11 | 109,78 | 105,85 | 106,49 | -2,29% | - |
| 12.06.2025 | 108,42 | 109,64 | 106,20 | 108,99 | 0,34% | - |
| 11.06.2025 | 111,21 | 113,62 | 108,54 | 108,62 | -2,25% | - |
| 10.06.2025 | 107,60 | 111,20 | 107,01 | 111,12 | 3,47% | - |
| 09.06.2025 | 106,13 | 107,81 | 105,30 | 107,39 | 1,36% | 12,00 |
| 06.06.2025 | 107,15 | 108,91 | 105,71 | 105,95 | -1,21% | - |
| 05.06.2025 | 108,15 | 109,37 | 105,79 | 107,25 | -1,02% | 220,00 |
| 04.06.2025 | 104,10 | 108,64 | 103,79 | 108,35 | 4,09% | 41,00 |
| 03.06.2025 | 102,49 | 104,31 | 101,66 | 104,09 | 1,97% | - |
| 02.06.2025 | 103,58 | 103,75 | 99,78 | 102,08 | -1,72% | - |
| 30.05.2025 | 104,29 | 104,94 | 103,09 | 103,87 | -0,08% | 13,00 |
| 29.05.2025 | 104,00 | 107,41 | 103,02 | 103,95 | -0,02% | 25,00 |
| 28.05.2025 | 107,31 | 107,55 | 103,97 | 103,97 | -2,90% | - |
| 27.05.2025 | 105,30 | 107,08 | 104,82 | 107,07 | 1,32% | - |
| 26.05.2025 | 104,56 | 105,95 | 103,82 | 105,67 | 1,20% | - |
| 23.05.2025 | 105,43 | 106,23 | 103,26 | 104,42 | -0,92% | - |
| 22.05.2025 | 106,21 | 106,25 | 104,08 | 105,39 | -0,32% | - |
| 21.05.2025 | 111,01 | 111,01 | 105,08 | 105,73 | -2,69% | - |
| 20.05.2025 | 111,15 | 111,58 | 108,51 | 108,65 | -2,20% | - |
| 19.05.2025 | 112,80 | 112,80 | 109,23 | 111,09 | -1,45% | - |
| 16.05.2025 | 110,37 | 112,72 | 109,67 | 112,72 | 2,23% | - |
| 15.05.2025 | 109,46 | 110,30 | 107,21 | 110,26 | 1,05% | - |