157,580€
-0,38%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 158,18 | 158,70 | 154,26 | 157,59 | -0,37% | - |
| 04.11.2024 | 154,02 | 160,97 | 153,67 | 158,18 | 1,95% | 25,00 |
| 01.11.2024 | 155,27 | 159,70 | 153,64 | 155,16 | -0,07% | 17,00 |
| 31.10.2024 | 156,25 | 156,72 | 154,11 | 155,27 | -0,63% | - |
| 30.10.2024 | 154,48 | 158,36 | 153,37 | 156,25 | 1,14% | - |
| 29.10.2024 | 167,71 | 167,71 | 142,26 | 154,49 | -7,88% | 83,00 |
| 28.10.2024 | 166,64 | 168,78 | 165,15 | 167,70 | 0,65% | - |
| 25.10.2024 | 169,44 | 169,55 | 165,83 | 166,62 | -1,67% | 20,00 |
| 24.10.2024 | 166,88 | 170,62 | 166,72 | 169,45 | 1,53% | 50,00 |
| 23.10.2024 | 167,73 | 168,23 | 165,94 | 166,89 | -0,51% | 40,00 |
| 22.10.2024 | 173,47 | 173,55 | 166,20 | 167,74 | -3,29% | - |
| 21.10.2024 | 178,98 | 180,24 | 171,14 | 173,45 | -3,05% | 55,00 |
| 18.10.2024 | 176,56 | 179,89 | 174,03 | 178,90 | 1,33% | - |
| 17.10.2024 | 176,44 | 178,09 | 174,89 | 176,56 | 0,07% | 22,00 |
| 16.10.2024 | 174,84 | 178,09 | 173,76 | 176,44 | 0,92% | 10,00 |
| 15.10.2024 | 171,76 | 176,30 | 170,92 | 174,84 | 1,80% | - |
| 14.10.2024 | 166,94 | 172,05 | 166,94 | 171,75 | 2,20% | 17,00 |
| 11.10.2024 | 168,47 | 169,10 | 167,06 | 168,05 | 0,14% | - |
| 10.10.2024 | 169,36 | 169,44 | 166,67 | 167,81 | -1,01% | - |
| 09.10.2024 | 168,92 | 170,52 | 167,92 | 169,52 | 0,30% | - |
| 08.10.2024 | 167,91 | 170,76 | 166,37 | 169,02 | 0,66% | 12,00 |
| 07.10.2024 | 167,34 | 168,85 | 165,73 | 167,92 | 0,35% | 17,00 |
| 04.10.2024 | 172,46 | 175,80 | 165,79 | 167,34 | -2,91% | 22,00 |
| 03.10.2024 | 172,55 | 174,44 | 170,43 | 172,36 | -0,01% | - |
| 02.10.2024 | 174,14 | 174,26 | 170,75 | 172,38 | -1,04% | 23,00 |
| 01.10.2024 | 171,34 | 174,63 | 170,89 | 174,19 | 1,66% | - |
| 30.09.2024 | 170,41 | 171,47 | 168,53 | 171,34 | 0,09% | - |
| 27.09.2024 | 168,23 | 173,07 | 167,82 | 171,18 | 2,14% | - |
| 26.09.2024 | 169,40 | 169,44 | 167,30 | 167,60 | -1,05% | 102,00 |
| 25.09.2024 | 170,57 | 170,95 | 167,34 | 169,38 | -0,55% | - |
| 24.09.2024 | 173,45 | 174,31 | 170,20 | 170,32 | -1,99% | - |
| 23.09.2024 | 173,39 | 174,55 | 171,88 | 173,78 | 0,57% | 236,00 |
| 20.09.2024 | 174,58 | 175,36 | 171,21 | 172,79 | -0,97% | 7,00 |
| 19.09.2024 | 174,64 | 181,71 | 174,48 | 174,48 | -0,41% | - |
| 18.09.2024 | 176,03 | 176,73 | 173,09 | 175,20 | -0,52% | - |
| 17.09.2024 | 174,80 | 176,42 | 173,38 | 176,11 | 0,75% | 98,00 |
| 16.09.2024 | 175,73 | 178,17 | 172,66 | 174,80 | -0,61% | - |
| 13.09.2024 | 169,26 | 176,76 | 169,26 | 175,87 | 3,40% | 60,00 |
| 12.09.2024 | 168,17 | 171,37 | 167,97 | 170,09 | 0,89% | - |
| 11.09.2024 | 169,94 | 170,83 | 164,63 | 168,59 | -0,79% | - |
| 10.09.2024 | 170,25 | 172,02 | 168,84 | 169,94 | -0,43% | 100,00 |
| 09.09.2024 | 167,18 | 171,71 | 167,18 | 170,67 | 1,63% | - |
| 06.09.2024 | 165,37 | 170,76 | 162,73 | 167,93 | 1,56% | 62,00 |
| 05.09.2024 | 166,21 | 167,28 | 164,50 | 165,35 | -0,43% | - |
| 04.09.2024 | 167,08 | 167,08 | 164,08 | 166,07 | -0,47% | 60,00 |
| 03.09.2024 | 170,83 | 172,07 | 165,34 | 166,86 | -2,32% | - |
| 02.09.2024 | 170,87 | 171,09 | 170,14 | 170,83 | 0,14% | 60,00 |
| 30.08.2024 | 169,08 | 171,03 | 167,24 | 170,59 | 0,90% | - |
| 29.08.2024 | 168,39 | 170,52 | 167,24 | 169,07 | 0,40% | - |
| 28.08.2024 | 167,38 | 170,34 | 167,38 | 168,39 | 0,61% | - |
| 27.08.2024 | 169,40 | 171,19 | 166,93 | 167,37 | -1,31% | - |
| 26.08.2024 | 171,38 | 174,54 | 169,11 | 169,60 | -1,04% | - |
| 23.08.2024 | 167,16 | 171,92 | 167,15 | 171,38 | 2,59% | - |
| 22.08.2024 | 167,22 | 168,67 | 164,39 | 167,06 | -0,07% | 14,00 |
| 21.08.2024 | 161,40 | 167,68 | 161,01 | 167,18 | 3,57% | - |
| 20.08.2024 | 163,01 | 166,05 | 161,08 | 161,42 | -0,96% | - |
| 19.08.2024 | 161,48 | 164,03 | 160,77 | 162,99 | 0,91% | 5,00 |
| 16.08.2024 | 160,03 | 162,36 | 157,90 | 161,52 | 0,94% | - |
| 15.08.2024 | 158,57 | 162,15 | 157,57 | 160,02 | 1,12% | - |
| 14.08.2024 | 159,58 | 160,31 | 157,76 | 158,25 | -0,63% | - |
| 13.08.2024 | 157,42 | 161,37 | 156,00 | 159,26 | 1,31% | 7,00 |
| 12.08.2024 | 157,63 | 159,12 | 155,97 | 157,20 | -0,89% | - |
| 09.08.2024 | 158,21 | 160,67 | 157,97 | 158,61 | 0,27% | - |
| 08.08.2024 | 154,74 | 159,30 | 153,77 | 158,19 | 2,25% | 9,00 |
| 07.08.2024 | 158,88 | 162,63 | 154,38 | 154,71 | -2,43% | 23,00 |
| 06.08.2024 | 158,66 | 162,71 | 156,48 | 158,57 | 0,08% | 32,00 |
| 05.08.2024 | 162,77 | 162,77 | 150,14 | 158,44 | -2,66% | 25,00 |
| 02.08.2024 | 165,93 | 166,07 | 155,84 | 162,77 | -1,83% | 12,00 |
| 01.08.2024 | 166,38 | 169,31 | 164,25 | 165,81 | -0,28% | - |
| 31.07.2024 | 167,61 | 171,42 | 164,09 | 166,28 | -0,47% | 17,00 |
| 30.07.2024 | 164,82 | 167,95 | 164,01 | 167,06 | 1,24% | - |
| 29.07.2024 | 164,40 | 166,40 | 162,94 | 165,01 | 0,37% | 4,00 |
| 26.07.2024 | 160,07 | 165,80 | 159,53 | 164,40 | 2,71% | 7,00 |
| 25.07.2024 | 157,85 | 162,49 | 156,85 | 160,07 | 1,61% | - |
| 24.07.2024 | 162,93 | 162,93 | 157,54 | 157,54 | -3,35% | 7,00 |
| 23.07.2024 | 162,75 | 164,60 | 161,24 | 163,00 | 0,15% | 3,00 |
| 22.07.2024 | 160,29 | 163,49 | 158,22 | 162,75 | 1,52% | - |
| 19.07.2024 | 159,74 | 162,55 | 157,81 | 160,32 | 0,52% | - |
| 18.07.2024 | 144,24 | 162,59 | 140,84 | 159,49 | 11,10% | 111,00 |
| 17.07.2024 | 148,90 | 148,90 | 142,36 | 143,56 | -3,70% | - |
| 16.07.2024 | 139,06 | 149,19 | 139,06 | 149,08 | 7,21% | - |
| 15.07.2024 | 140,47 | 141,86 | 139,00 | 139,06 | -1,35% | 10,00 |
| 12.07.2024 | 137,83 | 142,41 | 137,83 | 140,96 | 2,28% | 10,00 |
| 11.07.2024 | 128,98 | 138,56 | 128,41 | 137,82 | 6,86% | - |
| 10.07.2024 | 125,77 | 129,53 | 125,31 | 128,97 | 2,53% | - |
| 09.07.2024 | 125,83 | 127,35 | 125,08 | 125,79 | 0,05% | - |
| 08.07.2024 | 125,65 | 127,06 | 124,64 | 125,73 | 0,40% | - |
| 05.07.2024 | 124,98 | 126,29 | 124,06 | 125,23 | 0,20% | - |
| 04.07.2024 | 125,79 | 126,21 | 124,43 | 124,98 | -0,79% | 95,00 |
| 03.07.2024 | 125,83 | 127,42 | 124,88 | 125,97 | 0,13% | - |
| 02.07.2024 | 127,57 | 127,91 | 123,90 | 125,81 | -1,23% | - |
| 01.07.2024 | 130,63 | 131,76 | 127,12 | 127,38 | -3,13% | - |
| 28.06.2024 | 132,67 | 133,46 | 130,52 | 131,50 | -0,61% | - |
| 27.06.2024 | 131,11 | 132,34 | 129,63 | 132,31 | 0,81% | - |
| 26.06.2024 | 131,09 | 132,06 | 130,65 | 131,25 | 0,23% | 53,00 |
| 25.06.2024 | 134,20 | 134,51 | 130,02 | 130,95 | -2,51% | - |
| 24.06.2024 | 133,19 | 135,47 | 132,08 | 134,32 | 0,70% | - |
| 21.06.2024 | 130,63 | 133,53 | 130,53 | 133,39 | 1,07% | - |
| 20.06.2024 | 129,10 | 132,56 | 129,10 | 131,98 | 2,23% | 50,00 |
| 19.06.2024 | 130,21 | 130,21 | 127,74 | 129,10 | -0,72% | - |