133,290€
0,82%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 132,25 | 133,96 | 131,95 | 133,27 | 0,78% | - |
| 11.12.2025 | 131,78 | 134,44 | 131,06 | 132,24 | -0,35% | 151,00 |
| 10.12.2025 | 128,93 | 132,99 | 127,89 | 132,71 | 3,52% | 135,00 |
| 09.12.2025 | 130,96 | 131,13 | 127,87 | 128,20 | -2,13% | 559,00 |
| 08.12.2025 | 135,92 | 136,60 | 130,66 | 130,99 | -3,95% | 298,00 |
| 05.12.2025 | 138,09 | 139,13 | 136,35 | 136,38 | -1,17% | 46,00 |
| 04.12.2025 | 141,63 | 141,78 | 137,21 | 138,00 | -2,40% | 569,00 |
| 03.12.2025 | 136,33 | 141,54 | 136,25 | 141,39 | 3,32% | 46,00 |
| 02.12.2025 | 135,50 | 137,51 | 134,41 | 136,85 | 0,93% | 560,00 |
| 01.12.2025 | 136,33 | 137,45 | 134,06 | 135,59 | -1,01% | 160,00 |
| 28.11.2025 | 135,60 | 136,99 | 134,94 | 136,97 | 1,62% | 40,00 |
| 27.11.2025 | 135,21 | 135,51 | 134,75 | 134,78 | -0,58% | 13,00 |
| 26.11.2025 | 133,90 | 135,78 | 133,10 | 135,57 | 1,44% | 740,00 |
| 25.11.2025 | 126,74 | 134,23 | 126,07 | 133,64 | 5,48% | 422,00 |
| 24.11.2025 | 127,86 | 128,64 | 124,24 | 126,70 | -0,74% | 151,00 |
| 21.11.2025 | 119,28 | 128,68 | 118,63 | 127,65 | 7,41% | 114,00 |
| 20.11.2025 | 120,90 | 121,12 | 118,39 | 118,84 | -0,40% | 68,00 |
| 19.11.2025 | 119,43 | 120,19 | 118,00 | 119,32 | -0,30% | 615,00 |
| 18.11.2025 | 117,99 | 120,56 | 116,52 | 119,68 | 0,64% | 222,00 |
| 17.11.2025 | 122,30 | 122,88 | 118,87 | 118,92 | -2,87% | 214,00 |
| 14.11.2025 | 123,15 | 125,59 | 121,66 | 122,43 | -0,73% | 189,00 |
| 13.11.2025 | 125,94 | 125,94 | 123,12 | 123,33 | -2,10% | 169,00 |
| 12.11.2025 | 127,24 | 127,94 | 125,75 | 125,97 | -0,73% | 62,00 |
| 11.11.2025 | 125,02 | 127,20 | 124,12 | 126,90 | 1,54% | 10,00 |
| 10.11.2025 | 126,01 | 126,53 | 123,15 | 124,97 | 0,08% | 30,00 |
| 07.11.2025 | 126,16 | 126,68 | 122,96 | 124,87 | -0,74% | 219,00 |
| 06.11.2025 | 126,12 | 126,56 | 125,29 | 125,80 | -0,69% | 4,00 |
| 05.11.2025 | 126,63 | 127,73 | 125,41 | 126,67 | -0,08% | 230,00 |
| 04.11.2025 | 124,70 | 128,05 | 123,92 | 126,77 | 1,17% | 128,00 |
| 03.11.2025 | 129,34 | 130,60 | 125,21 | 125,31 | -3,21% | 295,00 |
| 31.10.2025 | 129,13 | 130,17 | 127,38 | 129,46 | 0,18% | 89,00 |
| 30.10.2025 | 128,17 | 130,71 | 127,14 | 129,23 | 0,66% | 361,00 |
| 29.10.2025 | 132,77 | 132,90 | 127,22 | 128,38 | -2,67% | 288,00 |
| 28.10.2025 | 134,97 | 135,41 | 125,35 | 131,90 | -3,22% | 826,00 |
| 27.10.2025 | 136,91 | 138,30 | 136,04 | 136,29 | 0,01% | 291,00 |
| 24.10.2025 | 137,10 | 139,16 | 136,26 | 136,27 | -0,60% | 209,00 |
| 23.10.2025 | 136,61 | 137,59 | 134,83 | 137,09 | 0,59% | 138,00 |
| 22.10.2025 | 136,86 | 138,94 | 135,59 | 136,29 | -0,46% | - |
| 21.10.2025 | 131,57 | 137,46 | 127,77 | 136,92 | 3,63% | 269,00 |
| 20.10.2025 | 132,17 | 133,24 | 131,53 | 132,13 | 0,49% | 503,00 |
| 17.10.2025 | 129,40 | 132,02 | 128,53 | 131,48 | 0,37% | 140,00 |
| 16.10.2025 | 133,22 | 134,52 | 129,86 | 130,99 | -1,75% | 135,00 |
| 15.10.2025 | 135,36 | 137,00 | 133,16 | 133,32 | -1,32% | 1.367,00 |
| 14.10.2025 | 130,83 | 136,57 | 130,50 | 135,11 | 2,59% | 741,00 |
| 13.10.2025 | 130,77 | 132,61 | 130,46 | 131,70 | 1,01% | 378,00 |
| 10.10.2025 | 131,31 | 132,43 | 128,87 | 130,38 | -0,44% | 107,00 |
| 09.10.2025 | 136,29 | 136,89 | 130,55 | 130,95 | -3,83% | 849,00 |
| 08.10.2025 | 138,83 | 139,88 | 133,92 | 136,17 | -1,60% | 804,00 |
| 07.10.2025 | 146,55 | 147,64 | 137,89 | 138,38 | -5,49% | 389,00 |
| 06.10.2025 | 149,71 | 151,60 | 145,88 | 146,42 | -1,71% | 182,00 |
| 03.10.2025 | 146,65 | 150,10 | 145,72 | 148,97 | 1,83% | 103,00 |
| 02.10.2025 | 147,10 | 147,78 | 144,32 | 146,30 | -0,49% | 167,00 |
| 01.10.2025 | 143,43 | 147,07 | 142,10 | 147,02 | 1,92% | 523,00 |
| 30.09.2025 | 144,67 | 145,32 | 142,09 | 144,25 | -0,39% | 450,00 |
| 29.09.2025 | 143,08 | 145,41 | 141,95 | 144,82 | 0,98% | 4,00 |
| 26.09.2025 | 141,28 | 143,87 | 140,04 | 143,42 | 1,36% | 342,00 |
| 25.09.2025 | 142,63 | 144,06 | 140,04 | 141,50 | -1,07% | 125,00 |
| 24.09.2025 | 140,99 | 143,76 | 140,75 | 143,03 | 2,46% | 264,00 |
| 23.09.2025 | 139,15 | 140,63 | 137,99 | 139,59 | 0,39% | 18,00 |
| 22.09.2025 | 143,83 | 143,85 | 138,36 | 139,05 | -2,89% | 492,00 |
| 19.09.2025 | 142,81 | 144,51 | 140,20 | 143,19 | -0,53% | 1.025,00 |
| 18.09.2025 | 144,91 | 146,27 | 142,22 | 143,95 | 0,00% | 978,00 |
| 17.09.2025 | 144,98 | 148,86 | 142,59 | 143,95 | -0,57% | 421,00 |
| 16.09.2025 | 146,90 | 147,64 | 141,94 | 144,77 | -0,98% | 694,00 |
| 15.09.2025 | 152,09 | 152,68 | 144,50 | 146,20 | -3,61% | 1.530,00 |
| 12.09.2025 | 154,34 | 154,94 | 151,27 | 151,67 | -1,56% | 335,00 |
| 11.09.2025 | 150,37 | 154,59 | 150,14 | 154,07 | 2,52% | 419,00 |
| 10.09.2025 | 152,39 | 155,25 | 148,91 | 150,29 | -1,11% | 893,00 |
| 09.09.2025 | 156,31 | 157,13 | 150,18 | 151,98 | -2,86% | 1.489,00 |
| 08.09.2025 | 155,63 | 156,98 | 153,96 | 156,46 | 0,91% | 1.298,00 |
| 05.09.2025 | 151,67 | 156,13 | 150,38 | 155,05 | 2,19% | 342,00 |
| 04.09.2025 | 147,82 | 152,36 | 147,58 | 151,72 | 2,67% | 1.222,00 |
| 03.09.2025 | 146,36 | 148,80 | 145,27 | 147,78 | 1,04% | 320,00 |
| 02.09.2025 | 144,30 | 147,02 | 143,44 | 146,26 | 1,27% | 817,00 |
| 01.09.2025 | 144,49 | 145,08 | 143,76 | 144,43 | -0,29% | 291,00 |
| 29.08.2025 | 144,64 | 145,46 | 143,55 | 144,85 | 0,18% | 147,00 |
| 28.08.2025 | 143,71 | 144,77 | 142,24 | 144,59 | 0,42% | 551,00 |
| 27.08.2025 | 145,00 | 146,04 | 143,45 | 143,99 | -0,65% | 303,00 |
| 26.08.2025 | 145,12 | 145,61 | 143,61 | 144,93 | -0,43% | 63,00 |
| 25.08.2025 | 146,44 | 147,04 | 144,02 | 145,55 | -0,05% | 739,00 |
| 22.08.2025 | 139,41 | 146,32 | 138,78 | 145,62 | 4,60% | 1.098,00 |
| 21.08.2025 | 138,32 | 140,61 | 136,26 | 139,21 | -0,61% | 1.062,00 |
| 20.08.2025 | 144,20 | 146,14 | 139,92 | 140,07 | -2,92% | 1.257,00 |
| 19.08.2025 | 141,52 | 145,06 | 140,75 | 144,28 | 1,90% | 491,00 |
| 18.08.2025 | 142,72 | 144,14 | 141,59 | 141,59 | -0,13% | 945,00 |
| 15.08.2025 | 147,48 | 147,48 | 139,98 | 141,77 | 0,75% | 1.012,00 |
| 14.08.2025 | 141,30 | 142,32 | 137,02 | 140,71 | -0,65% | 1.001,00 |
| 13.08.2025 | 135,55 | 142,92 | 135,33 | 141,63 | 4,47% | 520,00 |
| 12.08.2025 | 133,35 | 138,06 | 132,67 | 135,57 | 1,52% | 209,00 |
| 11.08.2025 | 134,24 | 136,37 | 131,40 | 133,54 | -0,55% | 296,00 |
| 08.08.2025 | 132,24 | 134,31 | 131,54 | 134,28 | 1,67% | 232,00 |
| 07.08.2025 | 131,64 | 135,86 | 131,06 | 132,08 | -0,09% | 142,00 |
| 06.08.2025 | 134,26 | 134,77 | 132,12 | 132,20 | -1,26% | 288,00 |
| 05.08.2025 | 133,05 | 136,07 | 132,73 | 133,89 | 1,05% | 1.734,00 |
| 04.08.2025 | 130,38 | 132,83 | 129,80 | 132,50 | 2,10% | 541,00 |
| 01.08.2025 | 124,67 | 130,62 | 122,35 | 129,77 | 3,68% | 555,00 |
| 31.07.2025 | 125,72 | 126,38 | 123,42 | 125,16 | -0,23% | 488,00 |
| 30.07.2025 | 127,57 | 128,89 | 124,66 | 125,45 | -1,72% | 608,00 |
| 29.07.2025 | 126,48 | 127,96 | 126,03 | 127,65 | 1,16% | 171,00 |
| 28.07.2025 | 124,48 | 126,88 | 124,03 | 126,19 | 1,90% | 1.409,00 |