141,430€
0,33%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 141,17 | 141,52 | 140,36 | 141,42 | 0,33% | - |
| 16.02.2026 | 140,98 | 141,06 | 140,76 | 140,96 | -0,28% | 5,00 |
| 13.02.2026 | 138,06 | 141,46 | 138,06 | 141,36 | 2,17% | 115,00 |
| 12.02.2026 | 137,78 | 140,26 | 137,78 | 138,36 | 0,70% | 120,00 |
| 11.02.2026 | 135,80 | 137,40 | 134,98 | 137,40 | 0,88% | - |
| 10.02.2026 | 128,28 | 136,20 | 128,28 | 136,20 | 5,84% | - |
| 09.02.2026 | 131,30 | 131,30 | 128,68 | 128,68 | -2,71% | - |
| 06.02.2026 | 132,84 | 135,68 | 132,02 | 132,26 | -1,37% | - |
| 05.02.2026 | 133,20 | 135,12 | 132,58 | 134,10 | 0,06% | 30,00 |
| 04.02.2026 | 129,64 | 135,60 | 129,64 | 134,02 | 3,35% | - |
| 03.02.2026 | 126,62 | 131,34 | 126,62 | 129,68 | 2,16% | 90,00 |
| 02.02.2026 | 123,06 | 127,10 | 123,06 | 126,94 | 1,12% | - |
| 30.01.2026 | 124,68 | 125,54 | 124,20 | 125,54 | 0,71% | - |
| 29.01.2026 | 125,44 | 128,44 | 123,89 | 124,66 | -0,62% | - |
| 28.01.2026 | 123,50 | 126,44 | 123,50 | 125,44 | 2,17% | - |
| 27.01.2026 | 126,14 | 126,14 | 122,78 | 122,78 | -2,54% | - |
| 26.01.2026 | 126,54 | 126,54 | 125,86 | 125,98 | -0,94% | - |
| 23.01.2026 | 132,14 | 132,36 | 127,18 | 127,18 | -4,09% | - |
| 22.01.2026 | 134,76 | 136,16 | 132,60 | 132,60 | -1,63% | - |
| 21.01.2026 | 130,38 | 134,80 | 130,38 | 134,80 | 3,30% | 8,00 |
| 20.01.2026 | 131,36 | 134,56 | 127,00 | 130,50 | -1,20% | 235,00 |
| 19.01.2026 | 132,14 | 132,14 | 131,82 | 132,08 | -1,64% | - |
| 16.01.2026 | 138,38 | 138,38 | 133,30 | 134,28 | -3,21% | - |
| 15.01.2026 | 136,22 | 138,74 | 136,22 | 138,74 | 1,69% | - |
| 14.01.2026 | 137,18 | 137,18 | 135,96 | 136,44 | -1,26% | - |
| 13.01.2026 | 136,00 | 138,18 | 136,00 | 138,18 | 1,16% | 60,00 |
| 12.01.2026 | 133,70 | 137,04 | 133,70 | 136,60 | 1,05% | - |
| 09.01.2026 | 127,16 | 135,18 | 126,68 | 135,18 | 8,30% | 16,00 |
| 08.01.2026 | 118,32 | 124,82 | 118,32 | 124,82 | 4,70% | - |
| 07.01.2026 | 122,82 | 123,98 | 119,22 | 119,22 | -3,29% | 282,00 |
| 06.01.2026 | 124,32 | 124,32 | 120,22 | 123,28 | -1,11% | 7,00 |
| 05.01.2026 | 124,36 | 125,66 | 124,36 | 124,66 | 0,58% | - |
| 02.01.2026 | 122,02 | 124,08 | 122,02 | 123,94 | 0,58% | 100,00 |
| 30.12.2025 | 123,22 | 123,22 | 123,22 | 123,22 | -0,32% | - |
| 29.12.2025 | 123,60 | 123,78 | 122,94 | 123,62 | 1,03% | 20,00 |
| 23.12.2025 | 122,76 | 123,06 | 121,60 | 122,36 | -0,86% | - |
| 22.12.2025 | 125,40 | 125,40 | 123,26 | 123,42 | -1,25% | 400,00 |
| 19.12.2025 | 127,56 | 127,78 | 124,98 | 124,98 | -3,13% | 33,00 |
| 18.12.2025 | 128,94 | 133,68 | 128,94 | 129,02 | -0,03% | 186,00 |
| 17.12.2025 | 132,02 | 132,24 | 128,18 | 129,06 | -2,30% | 38,00 |
| 16.12.2025 | 131,84 | 132,98 | 131,14 | 132,10 | -0,71% | 25,00 |
| 15.12.2025 | 133,04 | 133,56 | 132,04 | 133,04 | 0,06% | - |
| 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 |