130,825€
1,02%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 129,93 | 132,55 | 129,73 | 130,98 | 1,14% | - |
| 08.07.2026 | 136,45 | 137,77 | 129,50 | 129,50 | -5,44% | 5,00 |
| 07.07.2026 | 137,05 | 139,68 | 136,70 | 136,95 | 0,09% | 35,00 |
| 06.07.2026 | 139,15 | 139,88 | 136,33 | 136,83 | -1,62% | - |
| 03.07.2026 | 137,83 | 139,23 | 137,83 | 139,08 | 0,82% | 6,00 |
| 02.07.2026 | 138,05 | 139,50 | 135,33 | 137,95 | -0,90% | - |
| 01.07.2026 | 142,88 | 143,93 | 138,73 | 139,20 | -2,54% | 122,00 |
| 30.06.2026 | 143,85 | 145,30 | 141,85 | 142,83 | -0,57% | - |
| 29.06.2026 | 145,93 | 147,23 | 143,20 | 143,65 | -1,20% | - |
| 26.06.2026 | 146,70 | 147,90 | 145,25 | 145,40 | -0,65% | 5,00 |
| 25.06.2026 | 146,75 | 150,08 | 145,18 | 146,35 | -0,03% | 11,00 |
| 24.06.2026 | 138,63 | 149,00 | 137,30 | 146,40 | 6,11% | 1,00 |
| 23.06.2026 | 135,48 | 138,73 | 134,55 | 137,98 | 1,06% | - |
| 22.06.2026 | 134,80 | 138,58 | 134,77 | 136,52 | -0,75% | - |
| 19.06.2026 | 137,50 | 137,68 | 137,13 | 137,55 | 0,04% | - |
| 18.06.2026 | 134,63 | 139,65 | 133,52 | 137,50 | 3,33% | - |
| 17.06.2026 | 134,90 | 139,38 | 133,08 | 133,08 | -1,30% | - |
| 16.06.2026 | 133,02 | 136,75 | 133,02 | 134,83 | 0,78% | 32,00 |
| 15.06.2026 | 134,75 | 138,00 | 133,63 | 133,77 | -0,19% | 40,00 |
| 12.06.2026 | 133,38 | 134,40 | 131,63 | 134,02 | 2,02% | 167,00 |
| 11.06.2026 | 127,05 | 131,43 | 127,05 | 131,38 | 3,69% | - |
| 10.06.2026 | 129,73 | 131,27 | 126,53 | 126,70 | -2,78% | - |
| 09.06.2026 | 124,55 | 130,65 | 124,53 | 130,33 | 3,45% | - |
| 08.06.2026 | 126,58 | 126,90 | 124,58 | 125,98 | -0,24% | - |
| 05.06.2026 | 125,93 | 127,45 | 123,65 | 126,28 | 0,94% | - |
| 04.06.2026 | 124,58 | 127,18 | 123,90 | 125,10 | 0,40% | - |
| 03.06.2026 | 127,23 | 128,00 | 124,33 | 124,60 | -1,77% | - |
| 02.06.2026 | 125,23 | 127,18 | 124,93 | 126,85 | 0,14% | - |
| 01.06.2026 | 125,75 | 130,13 | 125,18 | 126,68 | -0,45% | 42,00 |
| 29.05.2026 | 126,23 | 128,33 | 125,50 | 127,25 | 1,23% | - |
| 28.05.2026 | 127,00 | 127,70 | 124,35 | 125,70 | -2,50% | 82,00 |
| 27.05.2026 | 125,60 | 130,33 | 124,65 | 128,93 | 4,06% | - |
| 26.05.2026 | 124,73 | 125,85 | 123,60 | 123,90 | -0,58% | 50,00 |
| 25.05.2026 | 123,95 | 124,80 | 123,48 | 124,63 | 0,63% | - |
| 22.05.2026 | 124,03 | 125,75 | 121,75 | 123,85 | -0,06% | - |
| 21.05.2026 | 121,33 | 124,00 | 119,15 | 123,93 | 2,02% | - |
| 20.05.2026 | 116,18 | 121,70 | 115,90 | 121,48 | 4,34% | - |
| 19.05.2026 | 118,15 | 118,48 | 115,35 | 116,43 | -1,33% | - |
| 18.05.2026 | 116,43 | 120,08 | 115,20 | 118,00 | 1,14% | - |
| 15.05.2026 | 119,43 | 120,25 | 116,00 | 116,68 | -2,26% | - |
| 14.05.2026 | 120,28 | 121,68 | 118,93 | 119,38 | -0,56% | - |
| 13.05.2026 | 122,10 | 123,08 | 118,75 | 120,05 | -1,48% | - |
| 12.05.2026 | 122,95 | 123,98 | 120,85 | 121,85 | -1,73% | - |
| 11.05.2026 | 125,03 | 125,40 | 122,95 | 124,00 | -0,60% | - |
| 08.05.2026 | 124,53 | 125,93 | 123,25 | 124,75 | 0,28% | - |
| 07.05.2026 | 126,70 | 127,33 | 124,20 | 124,40 | -1,87% | - |
| 06.05.2026 | 125,05 | 129,80 | 124,38 | 126,78 | 0,60% | - |
| 05.05.2026 | 122,78 | 126,73 | 122,65 | 126,03 | 2,61% | - |
| 04.05.2026 | 127,98 | 128,35 | 122,45 | 122,83 | -6,51% | - |
| 30.04.2026 | 129,63 | 132,27 | 128,45 | 131,38 | 0,84% | 10,00 |
| 29.04.2026 | 133,55 | 133,90 | 130,13 | 130,27 | -2,89% | - |
| 28.04.2026 | 136,73 | 138,20 | 133,60 | 134,15 | -1,38% | 100,00 |
| 27.04.2026 | 136,85 | 136,90 | 135,20 | 136,02 | -1,11% | - |
| 24.04.2026 | 140,18 | 141,08 | 137,48 | 137,55 | -1,91% | - |
| 23.04.2026 | 137,75 | 140,38 | 136,77 | 140,23 | 1,98% | - |
| 22.04.2026 | 138,68 | 140,18 | 136,55 | 137,50 | -0,60% | - |
| 21.04.2026 | 130,23 | 141,35 | 129,13 | 138,33 | 7,50% | 265,00 |
| 20.04.2026 | 127,65 | 128,73 | 124,90 | 128,68 | 0,59% | - |
| 17.04.2026 | 121,70 | 129,48 | 121,38 | 127,93 | 5,09% | - |
| 16.04.2026 | 122,80 | 124,00 | 121,50 | 121,73 | -0,53% | - |
| 15.04.2026 | 123,08 | 123,75 | 121,05 | 122,38 | -0,99% | - |
| 14.04.2026 | 121,63 | 124,38 | 121,43 | 123,60 | 1,04% | - |
| 13.04.2026 | 121,05 | 122,68 | 120,03 | 122,33 | 1,43% | - |
| 10.04.2026 | 122,88 | 123,60 | 119,08 | 120,60 | -2,15% | - |
| 09.04.2026 | 122,05 | 124,60 | 120,45 | 123,25 | 0,72% | - |
| 08.04.2026 | 118,58 | 125,43 | 117,38 | 122,38 | 3,66% | 20,00 |
| 07.04.2026 | 120,53 | 123,28 | 117,38 | 118,05 | -2,66% | - |
| 02.04.2026 | 119,27 | 121,94 | 117,33 | 121,27 | 1,68% | - |
| 01.04.2026 | 118,31 | 120,60 | 117,07 | 119,27 | 0,36% | 8,00 |
| 31.03.2026 | 115,63 | 119,26 | 114,93 | 118,84 | 2,47% | - |
| 30.03.2026 | 116,60 | 118,82 | 115,54 | 115,98 | -0,08% | - |
| 27.03.2026 | 117,83 | 118,47 | 116,07 | 116,07 | -2,44% | - |
| 26.03.2026 | 118,56 | 120,20 | 117,19 | 118,97 | 0,25% | - |
| 25.03.2026 | 119,11 | 121,66 | 115,39 | 118,67 | -0,54% | - |
| 24.03.2026 | 119,76 | 121,45 | 117,00 | 119,32 | -0,23% | - |
| 23.03.2026 | 114,75 | 120,60 | 113,92 | 119,60 | 3,93% | - |
| 20.03.2026 | 119,26 | 119,36 | 113,91 | 115,08 | -3,20% | - |
| 19.03.2026 | 119,71 | 119,83 | 117,75 | 118,88 | -0,49% | - |
| 18.03.2026 | 123,45 | 124,02 | 119,19 | 119,46 | -3,47% | 1,00 |
| 17.03.2026 | 123,18 | 124,57 | 122,21 | 123,76 | 0,50% | - |
| 16.03.2026 | 123,45 | 124,34 | 121,88 | 123,15 | -0,34% | - |
| 13.03.2026 | 120,96 | 124,90 | 120,00 | 123,57 | 2,17% | - |
| 12.03.2026 | 123,37 | 123,65 | 120,54 | 120,95 | -1,62% | 4,00 |
| 11.03.2026 | 125,38 | 125,85 | 122,80 | 122,94 | -2,10% | 55,00 |
| 10.03.2026 | 127,03 | 127,75 | 124,05 | 125,58 | -1,30% | - |
| 09.03.2026 | 125,59 | 127,59 | 122,57 | 127,24 | 0,33% | 2,00 |
| 06.03.2026 | 129,33 | 130,15 | 124,90 | 126,82 | -2,10% | - |
| 05.03.2026 | 131,24 | 131,65 | 128,93 | 129,54 | -1,45% | - |
| 04.03.2026 | 131,31 | 131,77 | 128,37 | 131,45 | -1,05% | - |
| 03.03.2026 | 131,61 | 133,30 | 128,55 | 132,85 | 0,34% | - |
| 02.03.2026 | 134,43 | 136,41 | 131,01 | 132,40 | -2,76% | - |
| 27.02.2026 | 133,91 | 138,04 | 133,32 | 136,16 | 1,40% | - |
| 26.02.2026 | 132,57 | 134,44 | 132,45 | 134,28 | 0,51% | - |
| 25.02.2026 | 140,00 | 140,00 | 130,06 | 133,60 | -4,04% | - |
| 24.02.2026 | 139,38 | 141,77 | 138,60 | 139,23 | 0,79% | 6,00 |
| 23.02.2026 | 138,98 | 139,90 | 136,08 | 138,14 | -0,78% | - |
| 20.02.2026 | 139,42 | 141,29 | 137,56 | 139,22 | -0,09% | 2,00 |
| 19.02.2026 | 141,59 | 142,53 | 138,73 | 139,34 | -1,69% | - |
| 18.02.2026 | 140,21 | 142,47 | 138,94 | 141,73 | 0,67% | 210,00 |
| 17.02.2026 | 140,80 | 142,61 | 137,85 | 140,78 | -0,51% | 44,00 |