104,410€
0,83%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 103,68 | 104,97 | 103,63 | 104,45 | 0,87% | 130,00 |
| 07.08.2025 | 103,03 | 105,82 | 102,68 | 103,55 | 0,43% | 302,00 |
| 06.08.2025 | 105,16 | 105,40 | 103,08 | 103,11 | -1,43% | 128,00 |
| 05.08.2025 | 103,58 | 105,48 | 103,14 | 104,61 | 1,37% | 89,00 |
| 04.08.2025 | 101,41 | 103,61 | 99,00 | 103,20 | 2,29% | 1.303,00 |
| 01.08.2025 | 98,41 | 101,55 | 96,64 | 100,89 | 1,99% | 7,00 |
| 31.07.2025 | 99,55 | 99,80 | 97,22 | 98,93 | -0,28% | 538,00 |
| 30.07.2025 | 101,47 | 102,50 | 98,40 | 99,21 | -2,15% | 384,00 |
| 29.07.2025 | 101,15 | 102,16 | 100,58 | 101,38 | 0,54% | 224,00 |
| 28.07.2025 | 99,73 | 101,32 | 98,99 | 100,84 | 1,76% | 462,00 |
| 25.07.2025 | 99,03 | 99,46 | 97,70 | 99,10 | 0,46% | 21,00 |
| 24.07.2025 | 100,85 | 101,28 | 98,41 | 98,65 | -2,63% | 68,00 |
| 23.07.2025 | 103,94 | 105,49 | 100,84 | 101,31 | -1,73% | - |
| 22.07.2025 | 92,98 | 103,52 | 92,66 | 103,09 | 10,87% | 3.480,00 |
| 21.07.2025 | 93,52 | 94,59 | 92,63 | 92,98 | -0,53% | 158,00 |
| 18.07.2025 | 94,39 | 94,92 | 92,87 | 93,48 | -0,82% | 97,00 |
| 17.07.2025 | 93,92 | 95,04 | 93,77 | 94,26 | 0,37% | 467,00 |
| 16.07.2025 | 92,70 | 95,28 | 91,61 | 93,91 | 0,87% | - |
| 15.07.2025 | 96,69 | 97,55 | 93,06 | 93,10 | -3,77% | 508,00 |
| 14.07.2025 | 97,10 | 97,95 | 95,03 | 96,75 | -1,06% | 60,00 |
| 11.07.2025 | 97,94 | 98,54 | 96,64 | 97,78 | -0,72% | 121,00 |
| 10.07.2025 | 96,65 | 99,60 | 96,14 | 98,49 | 1,42% | 625,00 |
| 09.07.2025 | 92,82 | 97,54 | 92,73 | 97,11 | 4,49% | 86,00 |
| 08.07.2025 | 92,10 | 93,89 | 91,72 | 92,94 | 0,68% | 286,00 |
| 07.07.2025 | 92,43 | 93,54 | 91,40 | 92,31 | 0,41% | 9,00 |
| 04.07.2025 | 92,41 | 92,42 | 91,78 | 91,94 | -1,09% | - |
| 03.07.2025 | 94,57 | 95,89 | 92,61 | 92,95 | -1,52% | - |
| 02.07.2025 | 93,55 | 95,08 | 93,10 | 94,38 | 1,22% | 91,00 |
| 01.07.2025 | 89,38 | 95,38 | 89,00 | 93,25 | 3,97% | 117,00 |
| 30.06.2025 | 90,83 | 90,93 | 88,84 | 89,69 | -0,58% | 102,00 |
| 27.06.2025 | 89,61 | 90,89 | 89,11 | 90,21 | 1,09% | - |
| 26.06.2025 | 88,81 | 89,28 | 87,16 | 89,24 | 0,47% | 72,00 |
| 25.06.2025 | 90,93 | 91,08 | 88,64 | 88,82 | -2,30% | - |
| 24.06.2025 | 91,24 | 91,65 | 89,79 | 90,91 | 0,39% | 48,00 |
| 23.06.2025 | 87,87 | 90,71 | 87,66 | 90,56 | 2,68% | - |
| 20.06.2025 | 85,73 | 88,57 | 85,56 | 88,20 | 3,74% | 22,00 |
| 19.06.2025 | 86,16 | 86,23 | 85,02 | 85,02 | -1,52% | 2,00 |
| 18.06.2025 | 85,89 | 87,18 | 85,72 | 86,33 | 0,44% | - |
| 17.06.2025 | 87,92 | 89,92 | 85,65 | 85,95 | -3,01% | - |
| 16.06.2025 | 87,85 | 89,28 | 87,21 | 88,62 | 0,89% | - |
| 13.06.2025 | 88,52 | 90,54 | 87,28 | 87,84 | -2,36% | 111,00 |
| 12.06.2025 | 89,27 | 90,35 | 88,07 | 89,96 | -0,08% | 44,00 |
| 11.06.2025 | 91,63 | 94,08 | 89,83 | 90,03 | -2,08% | 70,00 |
| 10.06.2025 | 88,64 | 92,17 | 88,32 | 91,95 | 3,47% | 17,00 |
| 09.06.2025 | 87,60 | 89,45 | 87,54 | 88,86 | 1,04% | 130,00 |
| 06.06.2025 | 89,31 | 90,48 | 87,78 | 87,95 | -0,99% | 153,00 |
| 05.06.2025 | 89,26 | 89,82 | 87,83 | 88,82 | -0,57% | 24,00 |
| 04.06.2025 | 86,79 | 89,57 | 86,38 | 89,33 | 2,94% | 77,00 |
| 03.06.2025 | 85,02 | 86,88 | 84,44 | 86,77 | 1,88% | 417,00 |
| 02.06.2025 | 85,66 | 85,80 | 83,18 | 85,17 | -1,41% | 254,00 |
| 30.05.2025 | 87,16 | 87,39 | 85,91 | 86,38 | -0,33% | 60,00 |
| 29.05.2025 | 88,56 | 88,56 | 85,69 | 86,67 | 0,29% | 1,00 |
| 28.05.2025 | 88,76 | 89,02 | 86,30 | 86,42 | -2,59% | 39,00 |
| 27.05.2025 | 87,49 | 88,87 | 86,68 | 88,72 | 1,16% | 155,00 |
| 26.05.2025 | 87,14 | 87,87 | 87,05 | 87,70 | 1,50% | 3,00 |
| 23.05.2025 | 87,01 | 87,54 | 85,00 | 86,40 | -0,95% | 13,00 |
| 22.05.2025 | 87,51 | 87,82 | 86,20 | 87,23 | -0,35% | 91,00 |
| 21.05.2025 | 88,89 | 91,48 | 86,99 | 87,53 | -2,40% | 177,00 |
| 20.05.2025 | 91,35 | 92,02 | 89,54 | 89,68 | -2,07% | 61,00 |
| 19.05.2025 | 92,35 | 92,40 | 90,24 | 91,58 | -2,15% | 1,00 |
| 16.05.2025 | 91,58 | 93,89 | 91,43 | 93,59 | 1,97% | 75,00 |
| 15.05.2025 | 90,45 | 91,96 | 89,38 | 91,78 | 0,55% | 630,00 |
| 14.05.2025 | 95,24 | 95,38 | 91,25 | 91,27 | -4,03% | 28,00 |
| 13.05.2025 | 95,55 | 96,77 | 95,01 | 95,11 | -0,95% | 109,00 |
| 12.05.2025 | 92,82 | 97,78 | 92,65 | 96,02 | 5,45% | 60,00 |
| 09.05.2025 | 92,06 | 92,54 | 90,64 | 91,06 | -1,14% | 105,00 |
| 08.05.2025 | 90,40 | 93,00 | 90,06 | 92,11 | 2,67% | 121,00 |
| 07.05.2025 | 89,37 | 90,10 | 88,04 | 89,71 | 1,09% | 177,00 |
| 06.05.2025 | 91,23 | 91,42 | 88,60 | 88,75 | -3,21% | 21,00 |
| 05.05.2025 | 91,33 | 92,68 | 91,04 | 91,69 | -0,74% | 1,00 |
| 02.05.2025 | 89,89 | 92,50 | 88,94 | 92,37 | 2,00% | 71,00 |
| 30.04.2025 | 89,16 | 90,60 | 87,43 | 90,56 | 1,29% | 40,00 |
| 29.04.2025 | 90,03 | 90,65 | 88,23 | 89,41 | -0,43% | 5,00 |
| 28.04.2025 | 88,92 | 90,73 | 88,72 | 89,80 | 0,06% | 44,00 |
| 25.04.2025 | 90,84 | 90,99 | 88,58 | 89,75 | -0,76% | 59,00 |
| 24.04.2025 | 88,52 | 90,57 | 87,66 | 90,44 | 1,14% | 14,00 |
| 23.04.2025 | 90,33 | 92,84 | 88,87 | 89,42 | 1,28% | 30,00 |
| 22.04.2025 | 82,00 | 88,73 | 81,60 | 88,29 | 5,81% | 375,00 |
| 17.04.2025 | 82,72 | 84,16 | 79,71 | 83,44 | 2,27% | 89,00 |
| 16.04.2025 | 82,30 | 84,23 | 80,66 | 81,59 | -2,89% | - |
| 15.04.2025 | 83,88 | 85,61 | 83,05 | 84,02 | 0,07% | 264,00 |
| 14.04.2025 | 83,63 | 85,27 | 82,63 | 83,96 | 0,90% | 94,00 |
| 11.04.2025 | 84,18 | 84,65 | 79,35 | 83,21 | -0,49% | 190,00 |
| 10.04.2025 | 88,36 | 88,94 | 81,07 | 83,62 | -5,66% | 198,00 |
| 09.04.2025 | 80,85 | 90,28 | 79,76 | 88,64 | 5,50% | 64,00 |
| 08.04.2025 | 89,84 | 90,77 | 82,72 | 84,02 | -4,64% | 199,00 |
| 07.04.2025 | 85,50 | 92,43 | 85,50 | 88,11 | -4,51% | 511,00 |
| 04.04.2025 | 87,79 | 94,50 | 82,96 | 92,27 | 4,08% | 491,00 |
| 03.04.2025 | 92,16 | 92,48 | 87,15 | 88,65 | -7,79% | 392,00 |
| 02.04.2025 | 95,29 | 96,18 | 93,77 | 96,14 | 0,81% | 43,00 |
| 01.04.2025 | 94,58 | 96,02 | 94,05 | 95,36 | 0,18% | 164,00 |
| 31.03.2025 | 93,24 | 95,76 | 92,26 | 95,19 | 1,31% | 578,00 |
| 28.03.2025 | 97,24 | 97,85 | 93,75 | 93,96 | -3,51% | 85,00 |
| 27.03.2025 | 97,88 | 98,47 | 96,78 | 97,38 | -0,56% | - |
| 26.03.2025 | 97,46 | 99,03 | 96,90 | 97,93 | 0,35% | 100,00 |
| 25.03.2025 | 96,65 | 98,89 | 95,31 | 97,59 | 1,00% | 363,00 |
| 24.03.2025 | 95,58 | 98,08 | 95,42 | 96,62 | 1,72% | 65,00 |
| 21.03.2025 | 97,22 | 97,25 | 92,70 | 94,98 | -2,13% | - |
| 20.03.2025 | 97,16 | 99,34 | 95,75 | 97,05 | 0,45% | 66,00 |
| 19.03.2025 | 94,83 | 97,22 | 94,66 | 96,62 | 2,11% | 232,00 |