116,770€
5,20%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 110,04 | 120,00 | 106,02 | 116,75 | 5,18% | 2.608,00 |
| 03.04.2025 | 113,55 | 114,44 | 108,94 | 111,00 | -5,95% | 371,00 |
| 02.04.2025 | 117,90 | 118,10 | 115,39 | 118,02 | 0,06% | 65,00 |
| 01.04.2025 | 117,16 | 118,99 | 116,16 | 117,95 | 0,31% | 47,00 |
| 31.03.2025 | 116,21 | 118,24 | 115,13 | 117,58 | 1,08% | 103,00 |
| 28.03.2025 | 120,44 | 120,99 | 115,97 | 116,32 | -3,46% | 9,00 |
| 27.03.2025 | 120,31 | 121,70 | 119,66 | 120,49 | 0,13% | - |
| 26.03.2025 | 119,87 | 121,79 | 119,28 | 120,33 | 0,24% | 31,00 |
| 25.03.2025 | 119,10 | 122,53 | 117,36 | 120,04 | 0,76% | 572,00 |
| 24.03.2025 | 119,72 | 121,12 | 118,80 | 119,13 | 0,00% | 189,00 |
| 21.03.2025 | 118,01 | 119,48 | 115,65 | 119,13 | -1,27% | 275,00 |
| 20.03.2025 | 119,95 | 123,68 | 119,36 | 120,66 | 0,78% | 125,00 |
| 19.03.2025 | 117,13 | 120,39 | 116,68 | 119,73 | 2,49% | - |
| 18.03.2025 | 116,19 | 118,10 | 115,40 | 116,82 | 0,43% | 411,00 |
| 17.03.2025 | 116,11 | 117,12 | 114,90 | 116,32 | -0,22% | 232,00 |
| 14.03.2025 | 115,93 | 117,03 | 114,88 | 116,58 | 0,93% | 159,00 |
| 13.03.2025 | 118,22 | 118,99 | 115,03 | 115,51 | -2,37% | 125,00 |
| 12.03.2025 | 121,69 | 123,65 | 117,93 | 118,31 | -2,53% | 115,00 |
| 11.03.2025 | 123,59 | 123,64 | 120,41 | 121,38 | -1,87% | 47,00 |
| 10.03.2025 | 122,67 | 127,38 | 121,34 | 123,69 | 0,59% | 157,00 |
| 07.03.2025 | 123,83 | 124,32 | 121,32 | 122,96 | -1,05% | 35,00 |
| 06.03.2025 | 120,19 | 125,07 | 117,62 | 124,27 | 3,59% | 735,00 |
| 05.03.2025 | 119,08 | 119,96 | 117,36 | 119,96 | 1,07% | 220,00 |
| 04.03.2025 | 120,07 | 120,92 | 117,36 | 118,69 | -0,99% | 239,00 |
| 03.03.2025 | 122,00 | 122,54 | 119,17 | 119,88 | -1,72% | 148,00 |
| 28.02.2025 | 121,63 | 122,58 | 120,70 | 121,98 | 0,43% | 63,00 |
| 27.02.2025 | 122,95 | 124,07 | 121,45 | 121,46 | -0,88% | 589,00 |
| 26.02.2025 | 125,96 | 126,38 | 121,74 | 122,54 | -2,61% | 352,00 |
| 25.02.2025 | 120,76 | 125,99 | 119,71 | 125,82 | 4,16% | 332,00 |
| 24.02.2025 | 120,49 | 121,95 | 118,78 | 120,80 | 0,35% | 294,00 |
| 21.02.2025 | 122,04 | 124,17 | 119,46 | 120,38 | -1,75% | 36,00 |
| 20.02.2025 | 121,42 | 123,14 | 120,64 | 122,53 | 0,73% | 127,00 |
| 19.02.2025 | 122,11 | 123,40 | 119,28 | 121,64 | -2,01% | 526,00 |
| 18.02.2025 | 124,77 | 125,49 | 122,80 | 124,14 | -0,39% | 592,00 |
| 17.02.2025 | 124,84 | 124,98 | 124,06 | 124,63 | 0,10% | 125,00 |
| 14.02.2025 | 123,81 | 126,40 | 123,31 | 124,51 | 0,74% | 815,00 |
| 13.02.2025 | 122,66 | 124,85 | 121,68 | 123,59 | 0,59% | 762,00 |
| 12.02.2025 | 125,90 | 126,07 | 121,72 | 122,86 | -2,44% | 499,00 |
| 11.02.2025 | 126,06 | 127,52 | 124,97 | 125,93 | -0,23% | 194,00 |
| 10.02.2025 | 125,30 | 127,41 | 124,68 | 126,22 | 1,05% | 308,00 |
| 07.02.2025 | 130,77 | 131,65 | 123,45 | 124,91 | -4,70% | 688,00 |
| 06.02.2025 | 133,92 | 135,04 | 130,85 | 131,07 | -1,73% | 13,00 |
| 05.02.2025 | 134,11 | 136,92 | 132,95 | 133,38 | -0,87% | 84,00 |
| 04.02.2025 | 132,68 | 135,42 | 132,08 | 134,55 | 0,74% | 187,00 |
| 03.02.2025 | 134,74 | 136,67 | 133,16 | 133,56 | -2,27% | 348,00 |
| 31.01.2025 | 140,72 | 141,34 | 136,66 | 136,66 | -2,50% | 8,00 |
| 30.01.2025 | 136,49 | 141,37 | 136,02 | 140,16 | 2,88% | 255,00 |
| 29.01.2025 | 137,90 | 139,24 | 135,48 | 136,23 | -1,30% | 92,00 |
| 28.01.2025 | 140,63 | 142,26 | 137,93 | 138,03 | -1,69% | 83,00 |
| 27.01.2025 | 135,62 | 141,19 | 134,04 | 140,40 | 3,06% | 80,00 |
| 24.01.2025 | 138,81 | 138,98 | 136,04 | 136,23 | -2,28% | 299,00 |
| 23.01.2025 | 141,08 | 141,98 | 138,36 | 139,41 | -1,29% | 172,00 |
| 22.01.2025 | 138,08 | 141,36 | 136,98 | 141,23 | 2,38% | 786,00 |
| 21.01.2025 | 145,95 | 153,70 | 137,76 | 137,95 | -4,53% | 844,00 |
| 20.01.2025 | 143,29 | 146,50 | 143,23 | 144,50 | 0,48% | 468,00 |
| 17.01.2025 | 142,68 | 145,22 | 142,60 | 143,81 | 1,05% | 134,00 |
| 16.01.2025 | 141,69 | 142,37 | 139,47 | 142,31 | 0,63% | 207,00 |
| 15.01.2025 | 138,67 | 144,50 | 138,55 | 141,42 | 1,88% | 1.862,00 |
| 14.01.2025 | 137,48 | 139,46 | 136,66 | 138,81 | 2,55% | 636,00 |
| 13.01.2025 | 133,91 | 135,46 | 132,14 | 135,36 | 1,54% | 708,00 |
| 10.01.2025 | 136,12 | 139,20 | 133,14 | 133,31 | -1,91% | 696,00 |
| 09.01.2025 | 135,92 | 136,42 | 135,35 | 135,91 | 0,21% | 303,00 |
| 08.01.2025 | 133,38 | 136,40 | 132,35 | 135,62 | 1,89% | 337,00 |
| 07.01.2025 | 133,28 | 135,83 | 132,85 | 133,10 | -0,85% | 77,00 |
| 06.01.2025 | 135,62 | 136,94 | 132,02 | 134,24 | -1,15% | 725,00 |
| 03.01.2025 | 134,16 | 136,56 | 133,34 | 135,80 | 1,28% | 77,00 |
| 02.01.2025 | 134,46 | 137,95 | 133,58 | 134,09 | 0,73% | 661,00 |
| 30.12.2024 | 134,13 | 134,54 | 132,82 | 133,12 | -1,04% | 74,00 |
| 27.12.2024 | 135,79 | 136,14 | 134,15 | 134,52 | -0,10% | 196,00 |
| 23.12.2024 | 134,18 | 134,96 | 132,65 | 134,65 | 0,64% | 70,00 |
| 20.12.2024 | 132,45 | 134,86 | 130,33 | 133,79 | 1,15% | 398,00 |
| 19.12.2024 | 131,85 | 135,05 | 130,10 | 132,27 | -3,32% | 208,00 |
| 18.12.2024 | 139,84 | 141,12 | 136,67 | 136,81 | -2,17% | 664,00 |
| 17.12.2024 | 140,22 | 142,16 | 139,16 | 139,84 | -0,26% | 274,00 |
| 16.12.2024 | 142,66 | 145,02 | 140,09 | 140,21 | -1,61% | 259,00 |
| 13.12.2024 | 143,19 | 143,69 | 140,72 | 142,50 | -1,32% | 122,00 |
| 12.12.2024 | 145,90 | 146,76 | 144,10 | 144,41 | -1,29% | 176,00 |
| 11.12.2024 | 148,42 | 149,97 | 146,30 | 146,30 | -1,82% | 154,00 |
| 10.12.2024 | 152,39 | 152,70 | 147,68 | 149,01 | -2,29% | 236,00 |
| 09.12.2024 | 148,96 | 152,51 | 148,46 | 152,51 | 1,65% | 534,00 |
| 06.12.2024 | 150,91 | 153,87 | 149,46 | 150,03 | -0,45% | 239,00 |
| 05.12.2024 | 153,47 | 153,71 | 150,56 | 150,71 | -1,64% | 136,00 |
| 04.12.2024 | 159,03 | 159,53 | 152,95 | 153,23 | -3,45% | 59,00 |
| 03.12.2024 | 159,45 | 160,90 | 157,50 | 158,71 | -0,44% | 277,00 |
| 02.12.2024 | 159,94 | 161,22 | 158,36 | 159,41 | -0,21% | 63,00 |
| 29.11.2024 | 160,62 | 162,82 | 158,96 | 159,75 | -0,75% | 264,00 |
| 28.11.2024 | 160,80 | 161,06 | 159,96 | 160,95 | 0,32% | 6,00 |
| 27.11.2024 | 160,24 | 162,69 | 159,52 | 160,43 | -0,35% | 78,00 |
| 26.11.2024 | 165,25 | 165,93 | 159,80 | 161,00 | -2,72% | 88,00 |
| 25.11.2024 | 156,68 | 167,78 | 156,30 | 165,50 | 5,40% | 435,00 |
| 22.11.2024 | 154,97 | 157,54 | 154,36 | 157,02 | 1,66% | 115,00 |
| 21.11.2024 | 154,97 | 156,69 | 154,36 | 154,46 | -0,21% | - |
| 20.11.2024 | 153,68 | 155,18 | 153,22 | 154,79 | 1,06% | 126,00 |
| 19.11.2024 | 152,51 | 153,30 | 150,06 | 153,17 | 0,53% | 406,00 |
| 18.11.2024 | 154,49 | 154,49 | 151,10 | 152,36 | -0,90% | 732,00 |
| 15.11.2024 | 155,74 | 156,48 | 152,77 | 153,75 | -1,20% | 132,00 |
| 14.11.2024 | 151,80 | 156,74 | 151,80 | 155,61 | 1,98% | 10,00 |
| 13.11.2024 | 152,02 | 155,61 | 151,38 | 152,59 | 0,08% | 92,00 |
| 12.11.2024 | 156,95 | 158,00 | 152,30 | 152,47 | -2,94% | 302,00 |
| 11.11.2024 | 157,68 | 159,61 | 156,46 | 157,09 | -0,22% | 221,00 |