118,875€
2,17%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |