124,075€
2,25%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 137,10 | 140,35 | 136,45 | 138,88 | 1,09% | 130,00 |
| 22.04.2026 | 138,77 | 140,05 | 136,55 | 137,38 | -0,63% | 199,00 |
| 21.04.2026 | 131,20 | 141,33 | 131,20 | 138,25 | 6,35% | 223,00 |
| 20.04.2026 | 125,00 | 130,13 | 124,00 | 130,00 | 2,28% | 85,00 |
| 17.04.2026 | 121,75 | 129,45 | 121,38 | 127,10 | 4,44% | 181,00 |
| 16.04.2026 | 122,35 | 124,00 | 121,50 | 121,70 | -0,47% | 68,00 |
| 15.04.2026 | 123,13 | 123,90 | 121,08 | 122,28 | -0,85% | 29,00 |
| 14.04.2026 | 122,63 | 124,35 | 122,00 | 123,33 | 0,88% | 246,00 |
| 13.04.2026 | 121,20 | 122,68 | 119,98 | 122,25 | 1,68% | 203,00 |
| 10.04.2026 | 122,95 | 123,65 | 119,08 | 120,23 | -2,26% | 77,00 |
| 09.04.2026 | 122,15 | 124,68 | 120,50 | 123,00 | 0,57% | 190,00 |
| 08.04.2026 | 123,38 | 125,38 | 120,88 | 122,30 | 3,18% | 18,00 |
| 07.04.2026 | 122,88 | 123,35 | 118,10 | 118,53 | -1,66% | 145,00 |
| 02.04.2026 | 118,17 | 121,71 | 117,33 | 120,53 | 0,86% | - |
| 01.04.2026 | 118,95 | 120,60 | 117,15 | 119,50 | 0,67% | 39,00 |
| 31.03.2026 | 116,47 | 119,28 | 114,93 | 118,70 | 2,51% | 465,00 |
| 30.03.2026 | 116,85 | 118,82 | 115,54 | 115,79 | -0,89% | 137,00 |
| 27.03.2026 | 118,31 | 118,47 | 116,30 | 116,83 | -1,53% | 20,00 |
| 26.03.2026 | 118,62 | 120,20 | 118,04 | 118,64 | -0,34% | - |
| 25.03.2026 | 119,40 | 121,66 | 115,62 | 119,05 | -0,15% | 104,00 |
| 24.03.2026 | 119,95 | 123,00 | 117,70 | 119,23 | -0,52% | 61,00 |
| 23.03.2026 | 114,03 | 120,60 | 113,68 | 119,85 | 4,49% | 414,00 |
| 20.03.2026 | 119,04 | 119,36 | 113,91 | 114,70 | -3,92% | 223,00 |
| 19.03.2026 | 119,67 | 119,83 | 117,76 | 119,38 | -0,42% | 113,00 |
| 18.03.2026 | 123,80 | 124,02 | 119,19 | 119,88 | -3,05% | 10,00 |
| 17.03.2026 | 123,25 | 124,51 | 122,89 | 123,65 | 0,72% | - |
| 16.03.2026 | 124,48 | 125,08 | 121,88 | 122,76 | -0,32% | 181,00 |
| 13.03.2026 | 120,23 | 124,90 | 120,12 | 123,15 | 1,74% | 185,00 |
| 12.03.2026 | 122,48 | 123,20 | 120,73 | 121,04 | -1,55% | 89,00 |
| 11.03.2026 | 125,55 | 125,85 | 122,80 | 122,95 | -1,76% | - |
| 10.03.2026 | 127,10 | 127,72 | 124,14 | 125,15 | -1,37% | - |
| 09.03.2026 | 125,49 | 127,52 | 122,58 | 126,89 | 0,07% | 85,00 |
| 06.03.2026 | 129,28 | 129,74 | 124,90 | 126,80 | -1,98% | 54,00 |
| 05.03.2026 | 131,45 | 131,66 | 128,93 | 129,36 | -1,58% | - |
| 04.03.2026 | 130,60 | 131,77 | 128,37 | 131,44 | -1,19% | 2,00 |
| 03.03.2026 | 130,89 | 133,41 | 128,56 | 133,02 | 0,56% | 93,00 |
| 02.03.2026 | 134,90 | 135,90 | 130,99 | 132,28 | -2,81% | 128,00 |
| 27.02.2026 | 134,18 | 138,04 | 133,06 | 136,10 | 1,66% | 156,00 |
| 26.02.2026 | 133,03 | 134,15 | 132,49 | 133,88 | 0,37% | 6,00 |
| 25.02.2026 | 138,94 | 139,69 | 130,09 | 133,39 | -4,37% | 224,00 |
| 24.02.2026 | 139,75 | 141,76 | 138,20 | 139,49 | 0,41% | 48,00 |
| 23.02.2026 | 137,81 | 139,90 | 136,08 | 138,92 | -0,28% | 30,00 |
| 20.02.2026 | 139,31 | 141,29 | 137,40 | 139,31 | 0,03% | 369,00 |
| 19.02.2026 | 142,00 | 142,50 | 138,73 | 139,27 | -1,69% | 53,00 |
| 18.02.2026 | 140,64 | 142,47 | 139,84 | 141,66 | 0,62% | 440,00 |
| 17.02.2026 | 141,19 | 143,29 | 137,83 | 140,79 | -0,49% | 837,00 |
| 16.02.2026 | 141,63 | 142,32 | 140,90 | 141,48 | 0,16% | 137,00 |
| 13.02.2026 | 138,56 | 142,44 | 138,19 | 141,26 | 1,33% | 105,00 |
| 12.02.2026 | 138,46 | 141,39 | 138,08 | 139,40 | 1,28% | 162,00 |
| 11.02.2026 | 136,49 | 137,83 | 134,30 | 137,64 | 0,99% | 257,00 |
| 10.02.2026 | 128,85 | 136,59 | 128,32 | 136,29 | 5,80% | 232,00 |
| 09.02.2026 | 131,93 | 132,66 | 128,78 | 128,82 | -2,68% | 86,00 |
| 06.02.2026 | 132,17 | 136,50 | 128,61 | 132,37 | -1,66% | 502,00 |
| 05.02.2026 | 133,96 | 135,70 | 132,39 | 134,61 | 0,37% | 214,00 |
| 04.02.2026 | 130,28 | 136,24 | 129,72 | 134,11 | 3,10% | 685,00 |
| 03.02.2026 | 127,22 | 135,18 | 126,28 | 130,08 | 2,48% | 7,00 |
| 02.02.2026 | 124,18 | 127,75 | 124,08 | 126,93 | 0,97% | 129,00 |
| 30.01.2026 | 125,12 | 125,91 | 122,61 | 125,71 | 0,33% | - |
| 29.01.2026 | 125,45 | 128,44 | 124,21 | 125,30 | -0,44% | 82,00 |
| 28.01.2026 | 124,15 | 128,73 | 122,76 | 125,85 | 2,28% | 328,00 |
| 27.01.2026 | 126,51 | 126,61 | 123,05 | 123,05 | -2,62% | 1,00 |
| 26.01.2026 | 127,14 | 127,49 | 125,28 | 126,36 | -0,90% | 66,00 |
| 23.01.2026 | 132,80 | 133,54 | 127,33 | 127,51 | -3,82% | 130,00 |
| 22.01.2026 | 135,52 | 137,65 | 132,41 | 132,57 | -1,61% | 124,00 |
| 21.01.2026 | 130,96 | 137,28 | 130,24 | 134,74 | 3,02% | 68,00 |
| 20.01.2026 | 132,00 | 136,79 | 125,82 | 130,79 | -1,48% | 45,00 |
| 19.01.2026 | 132,88 | 133,12 | 131,78 | 132,76 | -0,82% | 21,00 |
| 16.01.2026 | 139,05 | 139,12 | 132,74 | 133,86 | -3,71% | 313,00 |
| 15.01.2026 | 136,91 | 139,11 | 136,41 | 139,02 | 1,59% | 223,00 |
| 14.01.2026 | 137,60 | 138,34 | 135,26 | 136,85 | -0,88% | 406,00 |
| 13.01.2026 | 136,67 | 138,87 | 135,93 | 138,07 | 0,95% | 93,00 |
| 12.01.2026 | 134,39 | 137,72 | 133,02 | 136,77 | 1,21% | 835,00 |
| 09.01.2026 | 128,38 | 135,15 | 125,90 | 135,13 | 8,01% | 378,00 |
| 08.01.2026 | 118,89 | 125,66 | 118,78 | 125,11 | 4,76% | 320,00 |
| 07.01.2026 | 123,43 | 124,54 | 118,36 | 119,42 | -3,32% | 674,00 |
| 06.01.2026 | 124,99 | 125,05 | 120,18 | 123,52 | -1,00% | 15,00 |
| 05.01.2026 | 125,58 | 126,74 | 124,39 | 124,77 | 0,73% | 2,00 |
| 02.01.2026 | 122,64 | 124,53 | 122,18 | 123,87 | 0,12% | 248,00 |
| 30.12.2025 | 123,83 | 123,85 | 123,66 | 123,72 | -0,06% | - |
| 29.12.2025 | 124,23 | 125,64 | 123,11 | 123,80 | 1,03% | 141,00 |
| 23.12.2025 | 123,34 | 123,59 | 121,58 | 122,54 | -0,91% | 163,00 |