124,025€
2,10%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 141,41 | 142,16 | 141,32 | 141,50 | 0,09% | - |
| 13.02.2026 | 139,44 | 142,28 | 137,92 | 141,37 | 1,30% | - |
| 12.02.2026 | 138,04 | 141,47 | 136,71 | 139,56 | 1,64% | 88,00 |
| 11.02.2026 | 136,27 | 137,59 | 134,55 | 137,31 | 0,79% | 190,00 |
| 10.02.2026 | 129,26 | 136,59 | 128,80 | 136,23 | 5,70% | 11,00 |
| 09.02.2026 | 131,24 | 132,31 | 128,76 | 128,88 | -2,38% | 167,00 |
| 06.02.2026 | 132,05 | 136,50 | 128,61 | 132,02 | -1,93% | 2,00 |
| 05.02.2026 | 133,74 | 135,70 | 132,39 | 134,62 | 0,40% | 4,00 |
| 04.02.2026 | 130,57 | 136,24 | 126,32 | 134,09 | 3,48% | 14,00 |
| 03.02.2026 | 127,09 | 135,21 | 126,59 | 129,58 | 1,70% | 77,00 |
| 02.02.2026 | 125,43 | 127,75 | 124,04 | 127,42 | 1,36% | - |
| 30.01.2026 | 125,25 | 125,91 | 122,71 | 125,71 | 0,30% | - |
| 29.01.2026 | 125,58 | 128,43 | 123,41 | 125,33 | -0,02% | 2,00 |
| 28.01.2026 | 123,31 | 128,27 | 122,70 | 125,35 | 1,70% | 1,00 |
| 27.01.2026 | 126,73 | 127,39 | 123,07 | 123,26 | -2,45% | 33,00 |
| 26.01.2026 | 127,15 | 127,48 | 125,15 | 126,36 | -1,06% | 20,00 |
| 23.01.2026 | 132,31 | 133,54 | 127,49 | 127,71 | -3,83% | - |
| 22.01.2026 | 135,03 | 137,65 | 132,42 | 132,79 | -1,60% | 18,00 |
| 21.01.2026 | 130,66 | 137,31 | 130,24 | 134,95 | 3,02% | 40,00 |
| 20.01.2026 | 132,74 | 137,65 | 124,92 | 131,00 | -1,33% | 27,00 |
| 19.01.2026 | 133,05 | 134,26 | 132,01 | 132,76 | -0,73% | 23,00 |
| 16.01.2026 | 138,90 | 139,31 | 132,79 | 133,74 | -3,54% | 45,00 |
| 15.01.2026 | 136,81 | 138,88 | 136,29 | 138,65 | 1,30% | - |
| 14.01.2026 | 137,70 | 138,40 | 135,26 | 136,87 | -0,83% | 11,00 |
| 13.01.2026 | 136,93 | 139,01 | 135,61 | 138,02 | 1,14% | - |
| 12.01.2026 | 136,17 | 137,60 | 133,50 | 136,46 | 1,34% | 82,00 |
| 09.01.2026 | 125,15 | 134,94 | 125,15 | 134,66 | 7,99% | - |
| 08.01.2026 | 119,30 | 125,53 | 118,42 | 124,70 | 4,19% | 60,00 |
| 07.01.2026 | 124,18 | 124,56 | 118,52 | 119,69 | -3,30% | - |
| 06.01.2026 | 124,94 | 125,05 | 120,16 | 123,78 | -0,77% | - |
| 05.01.2026 | 124,95 | 126,95 | 123,31 | 124,74 | 0,48% | - |
| 02.01.2026 | 122,52 | 124,53 | 122,20 | 124,14 | 0,35% | - |
| 30.12.2025 | 123,16 | 123,96 | 123,16 | 123,71 | -0,10% | - |
| 29.12.2025 | 124,44 | 125,13 | 123,10 | 123,83 | 1,00% | - |
| 23.12.2025 | 124,16 | 124,16 | 121,62 | 122,60 | -0,95% | 87,00 |