141,530€
0,11%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.12.2025 | 126,01 | 126,01 | 123,15 | 123,77 | -1,24% | 11,00 |
| 19.12.2025 | 129,20 | 129,20 | 124,64 | 125,32 | -2,95% | - |
| 18.12.2025 | 129,68 | 135,31 | 129,00 | 129,13 | -0,09% | 21,00 |
| 17.12.2025 | 132,02 | 132,91 | 127,84 | 129,24 | -2,06% | - |
| 16.12.2025 | 132,72 | 133,64 | 130,64 | 131,96 | -0,64% | - |
| 15.12.2025 | 134,39 | 134,54 | 132,02 | 132,81 | -0,33% | - |
| 12.12.2025 | 132,25 | 133,96 | 131,88 | 133,25 | 0,81% | 31,00 |
| 11.12.2025 | 132,49 | 134,73 | 131,06 | 132,18 | -0,35% | - |
| 10.12.2025 | 128,48 | 132,99 | 127,94 | 132,64 | 3,16% | - |
| 09.12.2025 | 130,59 | 131,15 | 127,87 | 128,58 | -1,84% | - |
| 08.12.2025 | 136,99 | 136,99 | 130,74 | 130,99 | -3,96% | 100,00 |
| 05.12.2025 | 138,07 | 139,20 | 136,37 | 136,39 | -1,23% | - |
| 04.12.2025 | 141,67 | 142,15 | 137,22 | 138,09 | -2,36% | - |
| 03.12.2025 | 136,33 | 141,45 | 136,25 | 141,43 | 3,08% | 3,00 |
| 02.12.2025 | 135,44 | 137,50 | 134,41 | 137,21 | 0,86% | - |
| 01.12.2025 | 137,11 | 137,44 | 134,16 | 136,04 | -0,73% | 6,00 |
| 28.11.2025 | 135,50 | 137,13 | 134,68 | 137,04 | 1,68% | 3,00 |
| 27.11.2025 | 134,63 | 135,51 | 134,63 | 134,78 | -0,59% | - |
| 26.11.2025 | 133,26 | 135,78 | 132,74 | 135,58 | 1,10% | 126,00 |
| 25.11.2025 | 127,62 | 134,22 | 126,06 | 134,10 | 5,24% | - |
| 24.11.2025 | 127,33 | 128,07 | 124,25 | 127,42 | -0,07% | 3,00 |
| 21.11.2025 | 118,79 | 128,68 | 118,61 | 127,51 | 6,96% | 85,00 |
| 20.11.2025 | 119,26 | 121,12 | 118,37 | 119,21 | -0,03% | 25,00 |
| 19.11.2025 | 119,56 | 120,66 | 118,15 | 119,24 | -0,36% | 6,00 |
| 18.11.2025 | 119,46 | 120,55 | 116,22 | 119,67 | 0,70% | - |
| 17.11.2025 | 122,19 | 122,83 | 118,68 | 118,84 | -3,07% | 28,00 |
| 14.11.2025 | 122,41 | 125,58 | 122,13 | 122,61 | -0,74% | 2,00 |
| 13.11.2025 | 125,94 | 126,10 | 123,53 | 123,53 | -2,30% | 27,00 |
| 12.11.2025 | 126,65 | 128,01 | 125,75 | 126,44 | -0,32% | - |
| 11.11.2025 | 124,89 | 127,20 | 124,29 | 126,84 | 1,42% | - |
| 10.11.2025 | 125,34 | 126,53 | 123,15 | 125,07 | 0,17% | 2,00 |
| 07.11.2025 | 125,80 | 126,27 | 122,98 | 124,86 | -0,90% | - |
| 06.11.2025 | 126,24 | 126,59 | 125,26 | 125,99 | -0,45% | - |
| 05.11.2025 | 126,67 | 127,72 | 125,34 | 126,56 | -0,46% | - |
| 04.11.2025 | 124,87 | 128,05 | 123,82 | 127,14 | 1,51% | 5,00 |
| 03.11.2025 | 129,57 | 130,04 | 125,22 | 125,25 | -3,12% | 2,00 |
| 31.10.2025 | 128,81 | 131,42 | 127,28 | 129,29 | -0,10% | - |
| 30.10.2025 | 127,82 | 130,72 | 127,13 | 129,42 | 1,56% | - |
| 29.10.2025 | 132,83 | 132,90 | 127,22 | 127,43 | -3,57% | - |
| 28.10.2025 | 135,46 | 136,35 | 125,77 | 132,15 | -2,99% | 3,00 |
| 27.10.2025 | 136,09 | 138,37 | 135,69 | 136,23 | -0,39% | 519,00 |
| 24.10.2025 | 136,49 | 138,84 | 135,19 | 136,76 | -0,01% | 3,00 |
| 23.10.2025 | 136,51 | 137,59 | 134,83 | 136,78 | 0,12% | - |
| 22.10.2025 | 137,39 | 138,94 | 135,54 | 136,62 | -0,25% | 257,00 |
| 21.10.2025 | 132,64 | 137,46 | 127,81 | 136,96 | 3,62% | 60,00 |
| 20.10.2025 | 131,12 | 133,32 | 131,12 | 132,18 | 0,71% | - |
| 17.10.2025 | 130,41 | 132,03 | 128,51 | 131,25 | 0,32% | 11,00 |
| 16.10.2025 | 133,30 | 134,53 | 129,82 | 130,83 | -1,89% | 2,00 |
| 15.10.2025 | 135,05 | 136,75 | 133,21 | 133,35 | -1,27% | - |
| 14.10.2025 | 131,13 | 136,55 | 130,60 | 135,06 | 2,97% | 30,00 |
| 13.10.2025 | 129,49 | 132,61 | 129,49 | 131,17 | 0,36% | 50,00 |
| 10.10.2025 | 130,75 | 132,64 | 128,84 | 130,70 | -0,18% | 25,00 |
| 09.10.2025 | 136,25 | 136,89 | 130,55 | 130,94 | -4,10% | 1,00 |
| 08.10.2025 | 138,50 | 139,88 | 133,92 | 136,54 | -1,38% | 124,00 |
| 07.10.2025 | 146,60 | 147,26 | 137,89 | 138,45 | -5,41% | 5,00 |
| 06.10.2025 | 148,96 | 151,60 | 145,88 | 146,37 | -1,71% | 9,00 |
| 03.10.2025 | 146,37 | 150,10 | 145,70 | 148,91 | 1,71% | - |
| 02.10.2025 | 146,68 | 147,66 | 144,43 | 146,40 | -0,29% | - |
| 01.10.2025 | 143,42 | 146,85 | 142,12 | 146,82 | 1,77% | - |
| 30.09.2025 | 144,86 | 145,55 | 142,09 | 144,26 | -0,59% | - |
| 29.09.2025 | 143,08 | 145,17 | 141,98 | 145,12 | 1,16% | - |
| 26.09.2025 | 141,07 | 143,86 | 140,42 | 143,46 | 1,46% | 8,00 |
| 25.09.2025 | 142,64 | 144,25 | 140,18 | 141,40 | -1,19% | 20,00 |
| 24.09.2025 | 139,82 | 143,80 | 139,82 | 143,10 | 1,78% | 66,00 |
| 23.09.2025 | 139,04 | 140,64 | 137,99 | 140,60 | 0,83% | - |