118,925€
1,86%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 117,18 | 119,38 | 116,63 | 119,10 | 2,41% | 619,00 |
| 10.09.2026 | 119,65 | 120,10 | 115,18 | 116,30 | -2,25% | 254,00 |
| 09.09.2026 | 119,13 | 120,33 | 118,05 | 118,98 | -0,54% | 20,00 |
| 08.09.2026 | 122,45 | 122,60 | 119,23 | 119,63 | -2,37% | 103,00 |
| 07.09.2026 | 122,80 | 123,40 | 122,45 | 122,53 | -0,63% | 63,00 |
| 04.09.2026 | 124,28 | 124,85 | 122,48 | 123,30 | -0,64% | - |
| 03.09.2026 | 122,70 | 125,40 | 122,25 | 124,10 | 1,26% | 21,00 |
| 02.09.2026 | 121,95 | 123,60 | 121,60 | 122,55 | 0,33% | 10,00 |
| 01.09.2026 | 124,68 | 125,35 | 121,88 | 122,15 | -2,18% | 18,00 |
| 31.08.2026 | 126,88 | 127,00 | 124,65 | 124,88 | -1,87% | 233,00 |
| 28.08.2026 | 124,93 | 127,80 | 124,60 | 127,25 | 2,04% | 110,00 |
| 27.08.2026 | 128,35 | 128,70 | 124,50 | 124,70 | -2,65% | 27,00 |
| 26.08.2026 | 129,55 | 130,00 | 128,05 | 128,10 | -0,74% | 50,00 |
| 25.08.2026 | 128,02 | 129,10 | 126,58 | 129,05 | 0,96% | 1,00 |
| 24.08.2026 | 127,18 | 129,58 | 127,03 | 127,83 | 0,29% | 76,00 |
| 21.08.2026 | 126,08 | 128,25 | 125,55 | 127,45 | 0,91% | 90,00 |
| 20.08.2026 | 130,18 | 130,27 | 125,00 | 126,30 | -2,51% | 381,00 |
| 19.08.2026 | 125,48 | 132,38 | 124,90 | 129,55 | 2,19% | 211,00 |
| 18.08.2026 | 127,55 | 129,08 | 125,53 | 126,78 | -1,00% | 71,00 |
| 17.08.2026 | 129,50 | 129,95 | 126,58 | 128,05 | -0,47% | 123,00 |
| 14.08.2026 | 129,63 | 129,98 | 128,33 | 128,65 | -1,10% | 40,00 |
| 13.08.2026 | 126,65 | 130,13 | 126,60 | 130,08 | 2,46% | 358,00 |
| 12.08.2026 | 130,80 | 131,23 | 125,80 | 126,95 | -2,72% | 74,00 |
| 11.08.2026 | 127,15 | 130,70 | 126,50 | 130,50 | 2,72% | 20,00 |
| 10.08.2026 | 131,00 | 131,23 | 126,00 | 127,05 | -2,59% | 39,00 |
| 07.08.2026 | 126,68 | 130,80 | 126,15 | 130,43 | 3,08% | 667,00 |
| 06.08.2026 | 130,98 | 131,08 | 126,13 | 126,53 | -3,73% | 7,00 |
| 05.08.2026 | 130,90 | 131,48 | 129,10 | 131,43 | 0,57% | - |
| 04.08.2026 | 127,80 | 130,73 | 126,98 | 130,68 | 2,79% | 17,00 |
| 03.08.2026 | 124,78 | 128,75 | 124,60 | 127,13 | 2,52% | 169,00 |
| 31.07.2026 | 127,13 | 127,25 | 123,95 | 124,00 | -1,47% | - |
| 30.07.2026 | 128,80 | 129,33 | 124,55 | 125,85 | -1,93% | 10,00 |
| 29.07.2026 | 132,43 | 133,27 | 128,13 | 128,33 | -2,82% | 100,00 |
| 28.07.2026 | 129,48 | 133,55 | 129,38 | 132,05 | 1,58% | 172,00 |
| 27.07.2026 | 129,88 | 132,77 | 129,13 | 130,00 | 1,62% | 41,00 |
| 24.07.2026 | 124,85 | 128,95 | 124,30 | 127,93 | 2,75% | 118,00 |
| 23.07.2026 | 124,45 | 124,90 | 122,18 | 124,50 | -0,02% | 146,00 |
| 22.07.2026 | 125,65 | 127,10 | 122,78 | 124,53 | -1,01% | 144,00 |
| 21.07.2026 | 127,48 | 130,70 | 123,00 | 125,80 | -0,91% | 132,00 |
| 20.07.2026 | 130,55 | 131,93 | 126,10 | 126,95 | -2,76% | 5,00 |
| 17.07.2026 | 133,85 | 137,50 | 130,48 | 130,55 | -2,67% | 16,00 |
| 16.07.2026 | 132,15 | 135,73 | 131,25 | 134,13 | 1,46% | 1,00 |
| 15.07.2026 | 131,45 | 133,05 | 130,50 | 132,20 | 0,97% | 37,00 |
| 14.07.2026 | 130,77 | 133,68 | 129,68 | 130,93 | 0,52% | 20,00 |
| 13.07.2026 | 132,10 | 134,25 | 130,00 | 130,25 | -2,40% | 62,00 |
| 10.07.2026 | 130,55 | 134,73 | 130,33 | 133,45 | 1,56% | 8,00 |
| 09.07.2026 | 130,38 | 132,60 | 129,60 | 131,40 | 1,27% | 26,00 |
| 08.07.2026 | 136,58 | 136,58 | 129,38 | 129,75 | -5,17% | 179,00 |
| 07.07.2026 | 136,85 | 139,95 | 136,20 | 136,83 | -0,29% | 188,00 |
| 06.07.2026 | 139,13 | 140,10 | 136,38 | 137,23 | -1,37% | 271,00 |
| 03.07.2026 | 139,05 | 139,90 | 138,55 | 139,13 | 0,82% | 4,00 |
| 02.07.2026 | 138,00 | 139,65 | 135,38 | 138,00 | -1,08% | 217,00 |
| 01.07.2026 | 142,45 | 143,98 | 138,73 | 139,50 | -2,33% | 141,00 |
| 30.06.2026 | 144,48 | 145,30 | 141,85 | 142,83 | -0,56% | 251,00 |
| 29.06.2026 | 147,52 | 147,55 | 143,23 | 143,63 | -1,64% | 124,00 |
| 26.06.2026 | 145,68 | 147,93 | 144,95 | 146,02 | 0,00% | 58,00 |
| 25.06.2026 | 145,00 | 150,05 | 145,00 | 146,02 | -0,22% | 263,00 |
| 24.06.2026 | 137,58 | 149,05 | 136,95 | 146,35 | 6,13% | 222,00 |
| 23.06.2026 | 135,25 | 138,70 | 134,55 | 137,90 | 0,97% | 13,00 |
| 22.06.2026 | 137,43 | 138,45 | 136,18 | 136,58 | -0,71% | 113,00 |
| 19.06.2026 | 137,45 | 137,68 | 136,95 | 137,55 | 0,11% | 64,00 |
| 18.06.2026 | 133,35 | 139,70 | 133,20 | 137,40 | 2,06% | 37,00 |
| 17.06.2026 | 134,85 | 139,35 | 134,05 | 134,63 | 0,11% | 56,00 |
| 16.06.2026 | 133,73 | 136,73 | 133,10 | 134,48 | 0,41% | 47,00 |
| 15.06.2026 | 134,38 | 137,83 | 133,75 | 133,93 | 0,02% | 339,00 |
| 12.06.2026 | 133,55 | 134,40 | 131,70 | 133,90 | 2,23% | 258,00 |
| 11.06.2026 | 127,60 | 131,38 | 127,40 | 130,98 | 3,29% | 4,00 |
| 10.06.2026 | 130,43 | 131,00 | 126,53 | 126,80 | -2,98% | 11,00 |
| 09.06.2026 | 125,35 | 131,15 | 125,10 | 130,70 | 3,98% | 223,00 |
| 08.06.2026 | 126,23 | 127,35 | 124,65 | 125,70 | -0,40% | 17,00 |
| 05.06.2026 | 125,38 | 127,48 | 123,60 | 126,20 | 0,72% | 156,00 |
| 04.06.2026 | 124,75 | 126,90 | 124,25 | 125,30 | 0,46% | - |
| 03.06.2026 | 126,95 | 127,40 | 124,33 | 124,73 | -1,77% | 9,00 |
| 02.06.2026 | 125,98 | 127,18 | 125,00 | 126,98 | 0,34% | 91,00 |
| 01.06.2026 | 126,58 | 130,00 | 125,63 | 126,55 | -0,65% | 62,00 |
| 29.05.2026 | 126,33 | 128,30 | 125,50 | 127,38 | 0,91% | 20,00 |
| 28.05.2026 | 127,30 | 127,80 | 124,40 | 126,23 | -0,12% | 25,00 |
| 27.05.2026 | 125,15 | 130,30 | 124,60 | 126,38 | 1,57% | 11,00 |
| 26.05.2026 | 124,38 | 125,85 | 123,65 | 124,43 | -0,16% | 1,00 |
| 25.05.2026 | 124,63 | 125,25 | 124,10 | 124,63 | 0,28% | 38,00 |
| 22.05.2026 | 124,38 | 125,10 | 121,78 | 124,28 | 1,43% | 506,00 |
| 21.05.2026 | 121,93 | 122,63 | 119,15 | 122,53 | 0,97% | 21,00 |
| 20.05.2026 | 116,18 | 121,70 | 115,80 | 121,35 | 4,61% | 6,00 |
| 19.05.2026 | 117,75 | 118,48 | 115,35 | 116,00 | -1,65% | - |
| 18.05.2026 | 115,70 | 120,10 | 115,18 | 117,95 | 1,22% | 185,00 |
| 15.05.2026 | 118,93 | 120,25 | 116,00 | 116,53 | -2,35% | 87,00 |
| 14.05.2026 | 120,43 | 121,78 | 118,93 | 119,33 | -0,60% | 12,00 |
| 13.05.2026 | 122,25 | 122,95 | 118,75 | 120,05 | -1,44% | 192,00 |
| 12.05.2026 | 122,98 | 123,93 | 120,93 | 121,80 | -1,83% | 27,00 |
| 11.05.2026 | 125,43 | 125,50 | 122,93 | 124,08 | -0,88% | - |
| 08.05.2026 | 124,65 | 125,93 | 123,25 | 125,18 | 0,36% | 62,00 |
| 07.05.2026 | 126,73 | 127,33 | 124,20 | 124,73 | -2,12% | 46,00 |
| 06.05.2026 | 125,35 | 129,80 | 124,45 | 127,43 | 1,01% | 20,00 |
| 05.05.2026 | 123,10 | 126,73 | 122,50 | 126,15 | 2,81% | 146,00 |
| 04.05.2026 | 127,60 | 128,40 | 122,45 | 122,70 | -6,59% | 115,00 |
| 30.04.2026 | 129,52 | 132,25 | 128,45 | 131,35 | 0,90% | 18,00 |
| 29.04.2026 | 133,68 | 133,90 | 129,70 | 130,18 | -2,53% | 38,00 |
| 28.04.2026 | 135,95 | 138,20 | 133,25 | 133,55 | -2,02% | 632,00 |
| 27.04.2026 | 136,25 | 136,85 | 135,18 | 136,30 | -1,00% | 30,00 |
| 24.04.2026 | 140,77 | 141,08 | 137,50 | 137,68 | -0,86% | 447,00 |