142,410€
-1,28%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 143,43 | 143,55 | 142,10 | 142,53 | -1,19% | 201,00 |
| 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 |
| 25.07.2025 | 123,71 | 124,34 | 122,37 | 123,84 | 0,58% | 127,00 |
| 24.07.2025 | 125,70 | 126,42 | 122,63 | 123,12 | -2,22% | 182,00 |
| 23.07.2025 | 131,20 | 133,03 | 125,40 | 125,92 | -3,35% | 4.300,00 |
| 22.07.2025 | 112,21 | 130,83 | 111,95 | 130,28 | 16,05% | 1.539,00 |
| 21.07.2025 | 113,51 | 114,31 | 110,67 | 112,26 | -0,97% | 364,00 |
| 18.07.2025 | 113,58 | 114,28 | 111,85 | 113,36 | -0,07% | 442,00 |
| 17.07.2025 | 113,19 | 113,97 | 112,65 | 113,44 | 0,50% | 190,00 |
| 16.07.2025 | 111,58 | 114,73 | 110,46 | 112,88 | 0,86% | 191,00 |
| 15.07.2025 | 116,81 | 117,82 | 111,84 | 111,92 | -4,00% | 368,00 |
| 14.07.2025 | 116,75 | 117,60 | 114,36 | 116,58 | -0,40% | 868,00 |
| 11.07.2025 | 119,43 | 119,63 | 116,66 | 117,05 | -1,98% | 267,00 |
| 10.07.2025 | 117,68 | 121,34 | 117,52 | 119,42 | 1,02% | 225,00 |
| 09.07.2025 | 112,05 | 118,64 | 111,97 | 118,21 | 5,47% | 365,00 |
| 08.07.2025 | 111,67 | 113,33 | 111,06 | 112,08 | 0,30% | 92,00 |
| 07.07.2025 | 112,32 | 113,40 | 110,65 | 111,75 | -0,20% | 145,00 |
| 04.07.2025 | 111,89 | 112,92 | 111,81 | 111,97 | -0,45% | 90,00 |
| 03.07.2025 | 115,12 | 116,71 | 112,07 | 112,48 | -2,11% | 67,00 |
| 02.07.2025 | 113,85 | 115,68 | 113,71 | 114,90 | 1,18% | 300,00 |
| 01.07.2025 | 109,21 | 115,91 | 108,67 | 113,56 | 3,67% | 677,00 |
| 30.06.2025 | 110,24 | 110,78 | 108,84 | 109,54 | -0,43% | 126,00 |
| 27.06.2025 | 108,94 | 110,86 | 108,40 | 110,01 | 1,26% | 127,00 |
| 26.06.2025 | 109,11 | 109,64 | 106,84 | 108,64 | -0,50% | 298,00 |
| 25.06.2025 | 111,67 | 112,20 | 109,09 | 109,19 | -2,19% | 89,00 |
| 24.06.2025 | 112,58 | 112,79 | 109,38 | 111,64 | 0,48% | 42,00 |
| 23.06.2025 | 107,81 | 111,34 | 107,54 | 111,11 | 3,08% | 160,00 |
| 20.06.2025 | 105,03 | 108,07 | 104,83 | 107,79 | 3,07% | - |
| 19.06.2025 | 105,52 | 105,60 | 104,52 | 104,58 | -0,98% | - |
| 18.06.2025 | 104,39 | 107,24 | 103,93 | 105,62 | 1,12% | - |
| 17.06.2025 | 106,58 | 109,24 | 104,06 | 104,45 | -2,33% | 65,00 |
| 16.06.2025 | 106,73 | 107,52 | 105,84 | 106,94 | 0,42% | 64,00 |
| 13.06.2025 | 107,85 | 109,78 | 105,85 | 106,49 | -2,30% | 124,00 |
| 12.06.2025 | 107,97 | 109,64 | 106,20 | 109,00 | 0,35% | 5,00 |
| 11.06.2025 | 110,78 | 113,62 | 108,52 | 108,62 | -2,26% | 158,00 |
| 10.06.2025 | 107,41 | 111,20 | 107,01 | 111,13 | 3,47% | 63,00 |
| 09.06.2025 | 105,57 | 107,81 | 105,30 | 107,40 | 1,37% | 46,00 |
| 06.06.2025 | 107,68 | 108,91 | 105,71 | 105,95 | -1,21% | 300,00 |
| 05.06.2025 | 108,65 | 109,57 | 105,76 | 107,25 | -1,04% | 55,00 |
| 04.06.2025 | 104,15 | 108,65 | 103,79 | 108,38 | 4,12% | 77,00 |
| 03.06.2025 | 101,98 | 104,31 | 101,66 | 104,09 | 1,96% | 579,00 |
| 02.06.2025 | 103,21 | 103,76 | 99,77 | 102,09 | -1,72% | 119,00 |
| 30.05.2025 | 104,35 | 104,64 | 103,09 | 103,88 | -0,06% | 121,00 |
| 29.05.2025 | 106,19 | 106,19 | 103,02 | 103,94 | -0,01% | 5,00 |
| 28.05.2025 | 107,25 | 107,96 | 103,93 | 103,95 | -2,98% | 59,00 |
| 27.05.2025 | 105,46 | 107,14 | 104,86 | 107,14 | 1,39% | 74,00 |
| 26.05.2025 | 105,03 | 106,26 | 104,90 | 105,67 | 1,22% | 24,00 |
| 23.05.2025 | 104,92 | 105,60 | 103,22 | 104,40 | -0,91% | 121,00 |
| 22.05.2025 | 105,71 | 106,12 | 104,08 | 105,36 | -0,34% | 83,00 |
| 21.05.2025 | 109,77 | 109,90 | 105,08 | 105,72 | -2,68% | 223,00 |
| 20.05.2025 | 110,62 | 111,56 | 108,51 | 108,63 | -2,18% | 18,00 |
| 19.05.2025 | 111,40 | 111,51 | 109,23 | 111,05 | -1,48% | 278,00 |
| 16.05.2025 | 109,90 | 112,72 | 109,66 | 112,72 | 2,26% | 1,00 |
| 15.05.2025 | 108,66 | 110,31 | 107,23 | 110,23 | 0,97% | 209,00 |