141,400€
1,18%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 138,98 | 144,05 | 138,02 | 139,95 | 0,14% | 18,00 |
| 04.11.2026 | 129,63 | 140,60 | 129,05 | 139,75 | 7,38% | 9,00 |
| 03.11.2026 | 136,68 | 136,75 | 129,63 | 130,15 | -4,11% | 130,00 |
| 02.11.2026 | 131,00 | 137,13 | 129,18 | 135,73 | 3,67% | 32,00 |
| 30.10.2026 | 131,70 | 133,18 | 129,55 | 130,93 | -0,17% | - |
| 29.10.2026 | 125,75 | 131,33 | 121,93 | 131,15 | 4,36% | 45,00 |
| 28.10.2026 | 131,90 | 133,25 | 125,00 | 125,68 | -4,70% | - |
| 27.10.2026 | 131,10 | 132,27 | 129,23 | 131,88 | 0,63% | - |
| 26.10.2026 | 131,58 | 133,48 | 130,23 | 131,05 | -0,40% | - |
| 23.10.2026 | 131,55 | 132,18 | 129,93 | 131,58 | 0,25% | 1,00 |
| 22.10.2026 | 123,83 | 131,43 | 122,38 | 131,25 | 6,19% | - |
| 21.10.2026 | 124,60 | 125,63 | 123,05 | 123,60 | -0,52% | - |
| 20.10.2026 | 120,70 | 124,83 | 120,38 | 124,25 | 2,71% | - |
| 19.10.2026 | 125,10 | 125,48 | 120,93 | 120,98 | -2,18% | - |
| 16.10.2026 | 124,25 | 126,95 | 123,30 | 123,68 | -0,56% | - |
| 15.10.2026 | 119,83 | 125,08 | 118,68 | 124,38 | 4,19% | - |
| 14.10.2026 | 121,03 | 122,05 | 117,25 | 119,38 | -1,93% | 36,00 |
| 13.10.2026 | 120,65 | 122,30 | 120,03 | 121,73 | 1,12% | - |
| 12.10.2026 | 120,43 | 121,38 | 119,43 | 120,38 | 0,02% | - |
| 09.10.2026 | 121,20 | 121,78 | 119,00 | 120,35 | -0,35% | 2,00 |
| 08.10.2026 | 119,08 | 121,58 | 117,63 | 120,78 | 1,39% | - |
| 07.10.2026 | 121,78 | 122,90 | 118,08 | 119,13 | -1,93% | 20,00 |
| 06.10.2026 | 118,78 | 122,23 | 117,60 | 121,48 | 2,38% | 2.645,00 |
| 05.10.2026 | 120,25 | 120,93 | 118,10 | 118,65 | -1,51% | - |
| 02.10.2026 | 122,10 | 124,55 | 119,15 | 120,48 | -1,25% | - |
| 01.10.2026 | 120,65 | 123,93 | 117,30 | 122,00 | 0,64% | - |
| 30.09.2026 | 122,90 | 124,18 | 120,98 | 121,23 | -1,44% | - |
| 29.09.2026 | 123,25 | 124,03 | 122,13 | 123,00 | -0,18% | - |
| 28.09.2026 | 124,40 | 125,13 | 122,70 | 123,23 | -0,48% | - |
| 25.09.2026 | 124,28 | 124,70 | 122,53 | 123,83 | 0,30% | - |
| 24.09.2026 | 123,10 | 124,25 | 121,60 | 123,45 | 0,20% | - |
| 23.09.2026 | 125,90 | 126,95 | 122,88 | 123,20 | -2,44% | - |
| 22.09.2026 | 121,35 | 126,50 | 121,13 | 126,28 | 3,80% | - |
| 21.09.2026 | 120,78 | 121,85 | 119,60 | 121,65 | 0,98% | - |
| 18.09.2026 | 122,35 | 122,90 | 120,08 | 120,48 | -1,33% | - |
| 17.09.2026 | 120,58 | 124,13 | 120,33 | 122,10 | 1,52% | - |
| 16.09.2026 | 121,05 | 123,38 | 120,03 | 120,28 | -1,07% | - |
| 15.09.2026 | 120,45 | 121,90 | 119,65 | 121,58 | 0,64% | 10,00 |
| 14.09.2026 | 118,30 | 121,20 | 118,30 | 120,80 | 1,51% | 40,00 |
| 11.09.2026 | 117,50 | 119,38 | 116,63 | 119,00 | 2,28% | - |
| 10.09.2026 | 119,38 | 120,60 | 115,18 | 116,35 | -2,37% | - |
| 09.09.2026 | 119,18 | 120,38 | 118,08 | 119,18 | -0,38% | - |
| 08.09.2026 | 122,65 | 122,88 | 119,23 | 119,63 | -2,47% | 3,00 |
| 07.09.2026 | 122,90 | 122,95 | 122,45 | 122,65 | -0,30% | - |
| 04.09.2026 | 124,23 | 125,63 | 122,48 | 123,03 | -0,93% | 2,00 |
| 03.09.2026 | 122,70 | 125,40 | 122,28 | 124,18 | 1,18% | - |
| 02.09.2026 | 122,03 | 123,55 | 121,88 | 122,73 | 0,43% | - |
| 01.09.2026 | 124,63 | 125,23 | 121,88 | 122,20 | -1,57% | 10,00 |
| 31.08.2026 | 126,93 | 127,00 | 123,98 | 124,15 | -2,65% | - |
| 28.08.2026 | 124,98 | 127,78 | 124,65 | 127,53 | 2,29% | - |
| 27.08.2026 | 129,20 | 129,20 | 124,65 | 124,68 | -3,09% | 2,00 |
| 26.08.2026 | 129,38 | 131,30 | 128,02 | 128,65 | -0,12% | 4,00 |
| 25.08.2026 | 127,80 | 129,93 | 126,60 | 128,80 | 0,64% | - |
| 24.08.2026 | 127,23 | 129,52 | 127,08 | 127,98 | 0,39% | - |
| 21.08.2026 | 127,43 | 128,25 | 125,65 | 127,48 | 0,61% | - |
| 20.08.2026 | 130,38 | 130,38 | 125,65 | 126,70 | -2,35% | - |
| 19.08.2026 | 125,88 | 132,35 | 125,30 | 129,75 | 2,96% | - |
| 18.08.2026 | 127,93 | 129,27 | 125,73 | 126,03 | -1,68% | 153,00 |
| 17.08.2026 | 129,38 | 129,60 | 126,78 | 128,18 | -0,39% | - |
| 14.08.2026 | 130,00 | 130,18 | 128,30 | 128,68 | -1,06% | - |
| 13.08.2026 | 127,08 | 130,13 | 126,60 | 130,05 | 2,30% | - |
| 12.08.2026 | 129,63 | 131,23 | 125,80 | 127,13 | -2,59% | - |
| 11.08.2026 | 127,10 | 130,70 | 126,93 | 130,50 | 2,72% | - |
| 10.08.2026 | 129,35 | 131,68 | 126,03 | 127,05 | -2,57% | - |
| 07.08.2026 | 126,08 | 130,83 | 126,08 | 130,40 | 3,27% | - |
| 06.08.2026 | 131,08 | 131,13 | 126,08 | 126,28 | -3,88% | - |
| 05.08.2026 | 130,83 | 131,40 | 129,10 | 131,38 | 0,67% | - |
| 04.08.2026 | 127,65 | 130,77 | 126,90 | 130,50 | 3,02% | - |
| 03.08.2026 | 124,75 | 128,75 | 124,65 | 126,68 | 1,91% | 8,00 |
| 31.07.2026 | 127,10 | 127,35 | 124,03 | 124,30 | -1,27% | - |
| 30.07.2026 | 127,93 | 129,33 | 124,53 | 125,90 | -1,85% | - |
| 29.07.2026 | 131,80 | 133,20 | 127,93 | 128,27 | -2,86% | - |
| 28.07.2026 | 129,52 | 133,58 | 129,45 | 132,05 | 2,25% | - |
| 27.07.2026 | 129,08 | 132,80 | 129,08 | 129,15 | 0,43% | 1,00 |
| 24.07.2026 | 123,78 | 128,95 | 123,78 | 128,60 | 3,42% | - |
| 23.07.2026 | 124,88 | 124,90 | 122,05 | 124,35 | -0,22% | - |
| 22.07.2026 | 125,65 | 127,48 | 122,78 | 124,63 | -0,78% | - |
| 21.07.2026 | 127,30 | 132,23 | 124,23 | 125,60 | -0,71% | 25,00 |
| 20.07.2026 | 130,60 | 131,95 | 126,10 | 126,50 | -3,08% | - |
| 17.07.2026 | 133,83 | 137,58 | 130,33 | 130,52 | -2,61% | 6,00 |
| 16.07.2026 | 132,25 | 135,63 | 131,55 | 134,02 | 1,57% | - |
| 15.07.2026 | 131,18 | 133,00 | 129,83 | 131,95 | 0,69% | - |
| 14.07.2026 | 131,25 | 133,65 | 129,60 | 131,05 | -0,08% | - |
| 13.07.2026 | 132,77 | 134,23 | 131,02 | 131,15 | -1,74% | - |
| 10.07.2026 | 131,27 | 134,70 | 130,33 | 133,48 | 1,91% | - |
| 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% | - |