116,820€
4,77%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 110,02 | 119,98 | 106,32 | 118,68 | 6,44% | - |
| 03.04.2025 | 113,00 | 113,00 | 111,50 | 111,50 | -5,09% | 212,00 |
| 02.04.2025 | 117,48 | 117,48 | 117,48 | 117,48 | 0,60% | - |
| 01.04.2025 | 116,78 | 116,78 | 116,78 | 116,78 | 1,16% | - |
| 31.03.2025 | 115,68 | 115,68 | 115,44 | 115,44 | -2,17% | 27,00 |
| 28.03.2025 | 119,84 | 119,84 | 118,00 | 118,00 | -1,42% | 90,00 |
| 27.03.2025 | 119,70 | 119,70 | 119,70 | 119,70 | 0,27% | - |
| 26.03.2025 | 119,38 | 119,38 | 119,38 | 119,38 | 0,76% | - |
| 25.03.2025 | 118,48 | 118,48 | 118,48 | 118,48 | -0,52% | - |
| 24.03.2025 | 119,10 | 119,10 | 119,10 | 119,10 | 2,20% | - |
| 21.03.2025 | 116,54 | 116,54 | 116,54 | 116,54 | -3,69% | - |
| 20.03.2025 | 119,36 | 121,00 | 119,36 | 121,00 | 3,68% | 125,00 |
| 19.03.2025 | 116,70 | 116,70 | 116,70 | 116,70 | 0,97% | - |
| 18.03.2025 | 115,58 | 115,58 | 115,58 | 115,58 | 0,19% | - |
| 17.03.2025 | 115,36 | 115,36 | 115,36 | 115,36 | 0,10% | - |
| 14.03.2025 | 115,24 | 115,24 | 115,24 | 115,24 | -1,86% | - |
| 13.03.2025 | 117,42 | 117,42 | 117,42 | 117,42 | -3,12% | - |
| 12.03.2025 | 121,14 | 121,20 | 121,14 | 121,20 | -1,35% | 20,00 |
| 11.03.2025 | 122,86 | 122,86 | 122,86 | 122,86 | 0,69% | - |
| 10.03.2025 | 122,02 | 122,02 | 122,02 | 122,02 | -0,59% | - |
| 07.03.2025 | 122,74 | 122,74 | 122,74 | 122,74 | -0,65% | - |
| 06.03.2025 | 119,10 | 123,54 | 118,70 | 123,54 | 3,48% | 100,00 |
| 05.03.2025 | 118,44 | 119,38 | 116,94 | 119,38 | 1,22% | 87,00 |
| 04.03.2025 | 119,30 | 119,30 | 117,94 | 117,94 | -2,83% | 30,00 |
| 03.03.2025 | 121,38 | 121,38 | 121,38 | 121,38 | 0,25% | 8,00 |
| 28.02.2025 | 121,08 | 121,08 | 121,08 | 121,08 | -1,08% | - |
| 27.02.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -2,42% | - |
| 26.02.2025 | 125,44 | 125,44 | 125,44 | 125,44 | 4,41% | - |
| 25.02.2025 | 120,14 | 120,14 | 120,14 | 120,14 | 0,38% | - |
| 24.02.2025 | 119,68 | 119,68 | 119,68 | 119,68 | -1,95% | - |
| 21.02.2025 | 122,06 | 122,06 | 122,06 | 122,06 | 0,11% | - |
| 20.02.2025 | 120,84 | 121,92 | 120,84 | 121,92 | 0,33% | 60,00 |
| 19.02.2025 | 121,52 | 121,52 | 121,52 | 121,52 | -2,35% | - |
| 18.02.2025 | 124,44 | 124,44 | 124,44 | 124,44 | 0,45% | - |
| 17.02.2025 | 123,88 | 123,88 | 123,88 | 123,88 | 0,67% | - |
| 14.02.2025 | 123,06 | 123,06 | 123,06 | 123,06 | 0,77% | - |
| 13.02.2025 | 122,12 | 122,12 | 122,12 | 122,12 | -0,05% | - |
| 12.02.2025 | 125,34 | 125,34 | 122,18 | 122,18 | -2,55% | 286,00 |
| 11.02.2025 | 125,54 | 125,54 | 125,38 | 125,38 | 0,67% | 100,00 |
| 10.02.2025 | 124,54 | 124,54 | 124,54 | 124,54 | -4,57% | - |
| 07.02.2025 | 130,14 | 130,50 | 129,86 | 130,50 | -1,12% | 200,00 |
| 06.02.2025 | 133,34 | 133,34 | 131,98 | 131,98 | -1,14% | 5,00 |
| 05.02.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 0,63% | - |
| 04.02.2025 | 132,66 | 132,66 | 132,66 | 132,66 | -2,46% | - |
| 03.02.2025 | 136,00 | 136,00 | 136,00 | 136,00 | -2,84% | - |
| 31.01.2025 | 139,98 | 139,98 | 139,98 | 139,98 | 3,08% | - |
| 30.01.2025 | 135,80 | 135,80 | 135,80 | 135,80 | -1,09% | - |
| 29.01.2025 | 137,26 | 137,30 | 137,26 | 137,30 | -1,87% | 22,00 |
| 28.01.2025 | 139,96 | 139,96 | 139,92 | 139,92 | 3,64% | 150,00 |
| 27.01.2025 | 134,72 | 135,00 | 134,72 | 135,00 | -3,50% | 22,00 |
| 24.01.2025 | 138,24 | 139,90 | 138,24 | 139,90 | -0,43% | 330,00 |
| 23.01.2025 | 140,50 | 140,50 | 140,50 | 140,50 | 0,23% | - |
| 22.01.2025 | 137,30 | 140,18 | 137,30 | 140,18 | -1,34% | 8,00 |
| 21.01.2025 | 144,50 | 150,00 | 142,08 | 142,08 | -2,01% | 292,00 |
| 20.01.2025 | 142,56 | 145,00 | 142,56 | 145,00 | 2,17% | 604,00 |
| 17.01.2025 | 141,92 | 141,92 | 141,92 | 141,92 | 0,81% | - |
| 16.01.2025 | 140,78 | 140,78 | 140,78 | 140,78 | -1,55% | - |
| 15.01.2025 | 138,00 | 143,00 | 138,00 | 143,00 | 4,62% | 232,00 |
| 14.01.2025 | 136,68 | 136,68 | 136,68 | 136,68 | 3,00% | - |
| 13.01.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -4,64% | - |
| 10.01.2025 | 135,28 | 139,16 | 135,28 | 139,16 | 2,07% | 11,00 |
| 09.01.2025 | 134,90 | 136,34 | 134,90 | 136,34 | 1,22% | 2,00 |
| 08.01.2025 | 132,72 | 134,70 | 132,72 | 134,70 | 0,58% | 7,00 |
| 07.01.2025 | 133,18 | 133,92 | 132,98 | 133,92 | -1,30% | 103,00 |
| 06.01.2025 | 134,94 | 135,68 | 134,64 | 135,68 | -0,12% | 230,00 |
| 03.01.2025 | 133,60 | 135,84 | 133,60 | 135,84 | 0,98% | 17,00 |
| 02.01.2025 | 134,54 | 134,54 | 134,52 | 134,52 | 0,82% | 1,00 |
| 30.12.2024 | 133,42 | 133,42 | 133,42 | 133,42 | -1,26% | - |
| 27.12.2024 | 135,12 | 135,12 | 135,12 | 135,12 | 1,18% | - |
| 23.12.2024 | 133,54 | 133,54 | 133,54 | 133,54 | -0,42% | - |
| 20.12.2024 | 131,36 | 134,10 | 130,80 | 134,10 | 2,27% | 43,00 |
| 19.12.2024 | 131,12 | 131,12 | 131,12 | 131,12 | -5,79% | - |
| 18.12.2024 | 139,18 | 139,18 | 139,18 | 139,18 | -0,27% | - |
| 17.12.2024 | 139,56 | 139,56 | 139,56 | 139,56 | -2,06% | - |
| 16.12.2024 | 141,94 | 143,38 | 141,94 | 142,50 | 0,56% | 58,00 |
| 13.12.2024 | 142,00 | 143,00 | 141,70 | 141,70 | -2,61% | 235,00 |
| 12.12.2024 | 145,00 | 146,00 | 144,50 | 145,50 | -2,03% | 607,00 |
| 11.12.2024 | 148,52 | 148,52 | 148,52 | 148,52 | -2,07% | - |
| 10.12.2024 | 151,66 | 151,66 | 151,66 | 151,66 | 0,66% | - |
| 09.12.2024 | 149,44 | 150,66 | 149,44 | 150,66 | 0,31% | 14,00 |
| 06.12.2024 | 150,20 | 150,20 | 150,20 | 150,20 | -1,16% | - |
| 05.12.2024 | 152,40 | 152,40 | 151,96 | 151,96 | -4,02% | 24,00 |
| 04.12.2024 | 158,32 | 158,32 | 158,32 | 158,32 | -0,91% | - |
| 03.12.2024 | 158,68 | 159,78 | 158,68 | 159,78 | 0,26% | 13,00 |
| 02.12.2024 | 159,36 | 159,36 | 159,36 | 159,36 | -0,40% | - |
| 29.11.2024 | 159,64 | 160,00 | 159,64 | 160,00 | 0,02% | 20,00 |
| 28.11.2024 | 159,96 | 159,96 | 159,96 | 159,96 | -0,15% | - |
| 27.11.2024 | 160,20 | 160,20 | 160,20 | 160,20 | -2,60% | - |
| 26.11.2024 | 164,48 | 164,48 | 164,48 | 164,48 | 4,27% | - |
| 25.11.2024 | 157,74 | 157,74 | 157,74 | 157,74 | 2,40% | 12,00 |
| 22.11.2024 | 154,04 | 154,04 | 154,04 | 154,04 | -0,86% | - |
| 21.11.2024 | 154,66 | 156,69 | 154,10 | 155,38 | 1,62% | - |
| 20.11.2024 | 152,90 | 152,90 | 152,90 | 152,90 | 0,62% | - |
| 19.11.2024 | 151,96 | 151,96 | 151,96 | 151,96 | -0,42% | - |
| 18.11.2024 | 152,60 | 152,60 | 152,60 | 152,60 | -0,74% | - |
| 15.11.2024 | 153,74 | 153,74 | 153,74 | 153,74 | 1,76% | - |
| 14.11.2024 | 151,08 | 151,08 | 151,08 | 151,08 | -0,12% | - |
| 13.11.2024 | 151,26 | 151,26 | 151,26 | 151,26 | -3,14% | - |
| 12.11.2024 | 156,16 | 156,16 | 156,16 | 156,16 | -0,89% | - |
| 11.11.2024 | 156,94 | 157,56 | 156,94 | 157,56 | 0,42% | 75,00 |