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 | 131,60 | 133,06 | 131,60 | 132,96 | 0,57% | - |
| 11.12.2025 | 131,04 | 133,24 | 131,04 | 132,20 | -0,33% | - |
| 10.12.2025 | 128,82 | 132,64 | 127,74 | 132,64 | 3,74% | 40,00 |
| 09.12.2025 | 130,32 | 130,32 | 127,86 | 127,86 | -2,04% | - |
| 08.12.2025 | 135,58 | 135,58 | 130,52 | 130,52 | -4,17% | - |
| 05.12.2025 | 137,44 | 138,72 | 136,20 | 136,20 | -1,26% | 2,00 |
| 04.12.2025 | 140,94 | 140,94 | 137,94 | 137,94 | -2,25% | - |
| 03.12.2025 | 135,70 | 141,12 | 135,70 | 141,12 | 3,46% | - |
| 02.12.2025 | 134,86 | 136,40 | 134,86 | 136,40 | 0,40% | - |
| 01.12.2025 | 135,52 | 137,00 | 134,48 | 135,86 | -0,37% | 106,00 |
| 28.11.2025 | 134,84 | 136,36 | 134,84 | 136,36 | 1,32% | - |
| 27.11.2025 | 134,54 | 134,58 | 134,54 | 134,58 | -0,61% | - |
| 26.11.2025 | 133,24 | 135,40 | 133,02 | 135,40 | 1,30% | 226,00 |
| 25.11.2025 | 126,10 | 133,66 | 125,92 | 133,66 | 5,24% | 332,00 |
| 24.11.2025 | 127,16 | 127,26 | 124,68 | 127,00 | -0,28% | 130,00 |
| 21.11.2025 | 118,68 | 128,12 | 118,68 | 127,36 | 7,10% | 64,00 |
| 20.11.2025 | 120,30 | 120,44 | 118,48 | 118,92 | -0,18% | 20,00 |
| 19.11.2025 | 118,92 | 119,52 | 118,36 | 119,14 | -0,23% | - |
| 18.11.2025 | 117,26 | 119,82 | 116,94 | 119,42 | 0,74% | - |
| 17.11.2025 | 121,92 | 121,92 | 118,54 | 118,54 | -3,01% | - |
| 14.11.2025 | 122,40 | 123,54 | 122,08 | 122,22 | -0,70% | - |
| 13.11.2025 | 125,30 | 125,30 | 123,08 | 123,08 | -2,22% | - |
| 12.11.2025 | 126,64 | 127,46 | 125,88 | 125,88 | -0,41% | 100,00 |
| 11.11.2025 | 124,40 | 126,88 | 124,40 | 126,40 | 1,25% | - |
| 10.11.2025 | 125,52 | 125,52 | 123,38 | 124,84 | 0,22% | - |
| 07.11.2025 | 125,48 | 125,48 | 123,38 | 124,56 | -0,86% | - |
| 06.11.2025 | 125,48 | 125,66 | 125,16 | 125,64 | -0,46% | - |
| 05.11.2025 | 125,96 | 126,96 | 125,44 | 126,22 | -0,21% | - |
| 04.11.2025 | 124,00 | 127,04 | 124,00 | 126,48 | 0,89% | - |
| 03.11.2025 | 128,64 | 129,26 | 125,36 | 125,36 | -2,58% | 65,00 |
| 31.10.2025 | 128,50 | 129,10 | 128,08 | 128,68 | 0,25% | 30,00 |
| 30.10.2025 | 127,44 | 130,22 | 127,44 | 128,36 | 0,50% | 57,00 |
| 29.10.2025 | 132,08 | 132,08 | 127,72 | 127,72 | -2,87% | - |
| 28.10.2025 | 134,34 | 134,68 | 131,50 | 131,50 | -3,22% | 70,00 |
| 27.10.2025 | 136,40 | 137,42 | 135,88 | 135,88 | -0,09% | - |
| 24.10.2025 | 136,56 | 137,92 | 136,00 | 136,00 | -0,13% | - |
| 23.10.2025 | 135,94 | 137,20 | 135,70 | 136,18 | 0,15% | 40,00 |
| 22.10.2025 | 136,18 | 138,00 | 135,98 | 135,98 | -0,44% | - |
| 21.10.2025 | 130,88 | 136,72 | 130,14 | 136,58 | 3,42% | 70,00 |
| 20.10.2025 | 131,48 | 132,84 | 131,42 | 132,06 | 0,72% | - |
| 17.10.2025 | 128,82 | 131,36 | 128,82 | 131,12 | 0,37% | - |
| 16.10.2025 | 132,58 | 132,58 | 130,22 | 130,64 | -1,82% | - |
| 15.10.2025 | 134,66 | 134,66 | 133,02 | 133,06 | -1,52% | - |
| 14.10.2025 | 130,18 | 135,92 | 130,18 | 135,12 | 3,19% | - |
| 13.10.2025 | 130,14 | 131,26 | 130,14 | 130,94 | 0,44% | - |
| 10.10.2025 | 130,72 | 130,92 | 129,08 | 130,36 | -0,41% | 5,00 |
| 09.10.2025 | 135,66 | 135,66 | 130,82 | 130,90 | -3,93% | 190,00 |
| 08.10.2025 | 138,12 | 138,12 | 134,58 | 136,26 | -1,59% | 27,00 |
| 07.10.2025 | 145,96 | 145,96 | 138,24 | 138,46 | -5,28% | 60,00 |
| 06.10.2025 | 148,98 | 149,74 | 146,10 | 146,18 | -1,62% | - |
| 03.10.2025 | 145,90 | 149,20 | 145,90 | 148,58 | 1,74% | 48,00 |
| 02.10.2025 | 146,26 | 146,36 | 145,42 | 146,04 | -0,27% | - |
| 01.10.2025 | 142,82 | 146,44 | 142,82 | 146,44 | 1,72% | - |
| 30.09.2025 | 143,96 | 143,96 | 143,96 | 143,96 | -0,18% | - |
| 29.09.2025 | 142,34 | 144,22 | 142,34 | 144,22 | 1,58% | 5,00 |
| 26.09.2025 | 140,80 | 141,98 | 140,80 | 141,98 | 0,03% | 2,00 |
| 25.09.2025 | 141,94 | 141,94 | 141,94 | 141,94 | -0,42% | - |
| 24.09.2025 | 140,40 | 142,54 | 140,40 | 142,54 | 1,83% | 30,00 |
| 23.09.2025 | 138,56 | 139,98 | 138,56 | 139,98 | -1,73% | 15,00 |
| 22.09.2025 | 142,44 | 142,44 | 142,44 | 142,44 | 0,14% | - |
| 19.09.2025 | 143,00 | 143,58 | 142,24 | 142,24 | -1,26% | 39,00 |
| 18.09.2025 | 144,06 | 144,06 | 144,06 | 144,06 | -0,07% | - |
| 17.09.2025 | 144,16 | 144,16 | 144,16 | 144,16 | -0,81% | - |
| 16.09.2025 | 145,34 | 145,34 | 145,34 | 145,34 | -2,96% | - |
| 15.09.2025 | 151,26 | 151,26 | 149,78 | 149,78 | -2,41% | 5,00 |
| 12.09.2025 | 153,48 | 153,48 | 153,48 | 153,48 | -0,27% | - |
| 11.09.2025 | 150,35 | 154,59 | 149,66 | 153,89 | 1,93% | 5,00 |
| 10.09.2025 | 150,98 | 150,98 | 150,98 | 150,98 | 0,02% | - |
| 09.09.2025 | 156,39 | 157,14 | 150,38 | 150,95 | -3,55% | 35,00 |
| 08.09.2025 | 155,55 | 156,92 | 153,81 | 156,51 | 3,76% | 55,00 |
| 05.09.2025 | 150,84 | 150,84 | 150,84 | 150,84 | 2,68% | - |
| 04.09.2025 | 146,90 | 146,90 | 146,90 | 146,90 | 1,20% | - |
| 03.09.2025 | 145,16 | 145,16 | 145,16 | 145,16 | 1,02% | - |
| 02.09.2025 | 143,70 | 143,70 | 143,70 | 143,70 | -0,03% | - |
| 01.09.2025 | 143,74 | 143,74 | 143,74 | 143,74 | -0,07% | - |
| 29.08.2025 | 143,84 | 143,84 | 143,84 | 143,84 | -0,81% | - |
| 28.08.2025 | 143,42 | 145,02 | 143,42 | 145,02 | 0,53% | 5,00 |
| 27.08.2025 | 144,26 | 144,26 | 144,26 | 144,26 | -0,19% | - |
| 26.08.2025 | 144,54 | 144,54 | 144,54 | 144,54 | -0,63% | - |
| 25.08.2025 | 145,46 | 145,46 | 145,46 | 145,46 | 3,66% | - |
| 22.08.2025 | 138,68 | 140,32 | 138,68 | 140,32 | 0,42% | 39,00 |
| 21.08.2025 | 139,74 | 139,74 | 139,74 | 139,74 | -2,70% | - |
| 20.08.2025 | 143,62 | 143,62 | 143,62 | 143,62 | 1,27% | - |
| 19.08.2025 | 140,98 | 142,00 | 140,98 | 141,82 | 0,50% | 44,00 |
| 18.08.2025 | 141,12 | 141,12 | 141,12 | 141,12 | -4,65% | - |
| 15.08.2025 | 145,94 | 148,00 | 145,94 | 148,00 | 5,52% | 18,00 |
| 14.08.2025 | 140,60 | 140,60 | 140,14 | 140,26 | 4,03% | 17,00 |
| 13.08.2025 | 134,82 | 134,82 | 134,82 | 134,82 | 1,48% | - |
| 12.08.2025 | 132,86 | 132,86 | 132,86 | 132,86 | -0,57% | - |
| 11.08.2025 | 133,62 | 133,62 | 133,62 | 133,62 | 0,47% | - |
| 08.08.2025 | 133,50 | 133,50 | 133,00 | 133,00 | -1,69% | 350,00 |
| 07.08.2025 | 130,74 | 135,28 | 130,74 | 135,28 | 0,64% | 120,00 |
| 06.08.2025 | 133,56 | 135,46 | 133,56 | 134,42 | -0,13% | 242,00 |
| 05.08.2025 | 132,32 | 134,60 | 132,32 | 134,60 | 2,30% | 356,00 |
| 04.08.2025 | 129,60 | 131,58 | 129,60 | 131,58 | 7,32% | 3,00 |
| 01.08.2025 | 124,02 | 124,02 | 122,60 | 122,60 | -1,29% | 300,00 |
| 31.07.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -2,20% | - |
| 30.07.2025 | 127,10 | 127,10 | 127,00 | 127,00 | 0,91% | 10,00 |
| 29.07.2025 | 125,86 | 125,86 | 125,86 | 125,86 | 1,61% | - |
| 28.07.2025 | 123,86 | 123,86 | 123,86 | 123,86 | 0,72% | - |