105,930€
-1,23%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 113,07 | 113,22 | 108,95 | 109,17 | -3,35% | 67,00 |
| 13.05.2025 | 113,18 | 114,82 | 112,84 | 112,95 | -0,58% | 637,00 |
| 12.05.2025 | 109,60 | 115,30 | 109,43 | 113,61 | 4,79% | 231,00 |
| 09.05.2025 | 110,42 | 110,66 | 108,08 | 108,42 | -1,72% | 44,00 |
| 08.05.2025 | 109,43 | 111,50 | 109,11 | 110,32 | 1,57% | 28,00 |
| 07.05.2025 | 107,78 | 109,02 | 107,47 | 108,62 | 1,32% | 127,00 |
| 06.05.2025 | 110,54 | 110,70 | 107,09 | 107,20 | -3,48% | 167,00 |
| 05.05.2025 | 111,43 | 112,41 | 110,36 | 111,06 | -1,29% | 253,00 |
| 02.05.2025 | 110,52 | 112,90 | 110,07 | 112,51 | 0,79% | 75,00 |
| 30.04.2025 | 109,19 | 111,69 | 107,63 | 111,63 | 1,80% | 200,00 |
| 29.04.2025 | 110,00 | 110,28 | 108,45 | 109,66 | -0,03% | 103,00 |
| 28.04.2025 | 108,91 | 110,78 | 108,48 | 109,69 | -0,06% | 20,00 |
| 25.04.2025 | 111,74 | 111,96 | 108,61 | 109,76 | -0,96% | 5,00 |
| 24.04.2025 | 109,74 | 111,18 | 108,72 | 110,82 | 0,44% | 85,00 |
| 23.04.2025 | 111,70 | 113,70 | 109,90 | 110,34 | 0,97% | 67,00 |
| 22.04.2025 | 104,50 | 109,65 | 104,45 | 109,28 | 2,46% | 54,00 |
| 17.04.2025 | 104,32 | 107,70 | 97,00 | 106,66 | 3,32% | 77,00 |
| 16.04.2025 | 104,44 | 106,00 | 102,28 | 103,23 | -2,84% | - |
| 15.04.2025 | 106,46 | 108,30 | 105,42 | 106,25 | -0,22% | 103,00 |
| 14.04.2025 | 105,72 | 107,61 | 104,71 | 106,48 | 0,83% | 2,00 |
| 11.04.2025 | 105,44 | 105,95 | 101,08 | 105,60 | 0,12% | 167,00 |
| 10.04.2025 | 110,36 | 110,73 | 102,33 | 105,47 | -4,77% | 484,00 |
| 09.04.2025 | 102,17 | 112,62 | 100,04 | 110,75 | 5,37% | 999,00 |
| 08.04.2025 | 112,00 | 113,72 | 103,89 | 105,11 | -5,02% | 1.194,00 |
| 07.04.2025 | 112,73 | 117,29 | 109,88 | 110,67 | -5,21% | 462,00 |
| 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 |