109,590€
1,06%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 110,43 | 110,92 | 108,78 | 109,53 | 1,01% | 95,00 |
| 27.06.2025 | 108,44 | 108,44 | 108,44 | 108,44 | -0,18% | - |
| 26.06.2025 | 108,64 | 108,64 | 108,64 | 108,64 | -2,21% | - |
| 25.06.2025 | 111,10 | 111,10 | 111,10 | 111,10 | -0,75% | - |
| 24.06.2025 | 111,94 | 111,94 | 111,94 | 111,94 | 4,52% | - |
| 23.06.2025 | 107,10 | 107,10 | 107,10 | 107,10 | 2,51% | - |
| 20.06.2025 | 104,48 | 104,48 | 104,48 | 104,48 | -0,50% | - |
| 19.06.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 1,10% | - |
| 18.06.2025 | 103,86 | 103,86 | 103,86 | 103,86 | -2,13% | - |
| 17.06.2025 | 106,12 | 106,12 | 106,12 | 106,12 | -0,15% | - |
| 16.06.2025 | 106,28 | 106,28 | 106,28 | 106,28 | -1,15% | - |
| 13.06.2025 | 107,52 | 107,52 | 107,52 | 107,52 | 0,43% | - |
| 12.06.2025 | 107,46 | 107,46 | 107,06 | 107,06 | -2,97% | 20,00 |
| 11.06.2025 | 110,34 | 110,34 | 110,34 | 110,34 | 3,37% | - |
| 10.06.2025 | 106,74 | 106,74 | 106,74 | 106,74 | 1,62% | - |
| 09.06.2025 | 105,04 | 105,04 | 105,04 | 105,04 | -2,00% | - |
| 06.06.2025 | 107,18 | 107,18 | 107,18 | 107,18 | -0,45% | - |
| 05.06.2025 | 107,66 | 107,66 | 107,66 | 107,66 | 4,00% | - |
| 04.06.2025 | 103,52 | 103,52 | 103,52 | 103,52 | 2,11% | - |
| 03.06.2025 | 101,38 | 101,38 | 101,38 | 101,38 | -1,30% | - |
| 02.06.2025 | 102,72 | 102,72 | 102,72 | 102,72 | -1,27% | - |
| 30.05.2025 | 104,04 | 104,04 | 104,04 | 104,04 | -0,99% | - |
| 29.05.2025 | 105,08 | 105,08 | 105,08 | 105,08 | -1,61% | - |
| 28.05.2025 | 106,80 | 106,80 | 106,80 | 106,80 | 1,77% | - |
| 27.05.2025 | 104,94 | 104,94 | 104,94 | 104,94 | -0,96% | - |
| 26.05.2025 | 104,48 | 105,96 | 104,48 | 105,96 | 1,63% | 150,00 |
| 23.05.2025 | 104,26 | 104,26 | 104,26 | 104,26 | -0,67% | - |
| 22.05.2025 | 104,96 | 104,96 | 104,96 | 104,96 | -4,25% | - |
| 21.05.2025 | 109,62 | 109,62 | 109,62 | 109,62 | -0,63% | - |
| 20.05.2025 | 110,20 | 110,32 | 110,20 | 110,32 | -0,76% | 10,00 |
| 19.05.2025 | 110,94 | 111,16 | 110,94 | 111,16 | 1,48% | 180,00 |
| 16.05.2025 | 109,54 | 109,54 | 109,54 | 109,54 | 0,53% | - |
| 15.05.2025 | 108,00 | 108,96 | 108,00 | 108,96 | -3,80% | 6,00 |
| 14.05.2025 | 112,40 | 113,26 | 112,40 | 113,26 | 0,30% | 110,00 |
| 13.05.2025 | 112,92 | 112,92 | 112,92 | 112,92 | 3,37% | - |
| 12.05.2025 | 109,24 | 109,24 | 109,24 | 109,24 | -0,36% | - |
| 09.05.2025 | 109,64 | 109,64 | 109,64 | 109,64 | 0,31% | - |
| 08.05.2025 | 108,68 | 109,30 | 108,68 | 109,30 | 1,92% | 1.050,00 |
| 07.05.2025 | 107,24 | 107,24 | 107,24 | 107,24 | -1,45% | - |
| 06.05.2025 | 110,20 | 110,20 | 108,82 | 108,82 | -2,03% | 10,00 |
| 05.05.2025 | 111,08 | 111,08 | 111,08 | 111,08 | 1,24% | 56,00 |
| 02.05.2025 | 109,72 | 109,72 | 109,72 | 109,72 | 0,61% | - |
| 30.04.2025 | 109,06 | 109,06 | 109,06 | 109,06 | -0,24% | - |
| 29.04.2025 | 109,32 | 109,32 | 109,32 | 109,32 | 0,40% | - |
| 28.04.2025 | 108,88 | 108,88 | 108,88 | 108,88 | -1,66% | 10,00 |
| 25.04.2025 | 110,72 | 110,72 | 110,72 | 110,72 | 1,58% | - |
| 24.04.2025 | 109,00 | 109,00 | 109,00 | 109,00 | -2,82% | - |
| 23.04.2025 | 110,54 | 112,16 | 110,54 | 112,16 | 7,68% | 7,00 |
| 22.04.2025 | 104,16 | 104,16 | 104,16 | 104,16 | 0,31% | - |
| 17.04.2025 | 103,84 | 103,84 | 103,84 | 103,84 | -0,35% | - |
| 16.04.2025 | 104,20 | 104,20 | 104,20 | 104,20 | -1,70% | - |
| 15.04.2025 | 106,00 | 106,00 | 106,00 | 106,00 | 0,82% | - |
| 14.04.2025 | 106,30 | 106,30 | 105,14 | 105,14 | -0,02% | 12,00 |
| 11.04.2025 | 105,16 | 105,16 | 105,16 | 105,16 | -4,19% | - |
| 10.04.2025 | 109,76 | 109,76 | 109,76 | 109,76 | -0,05% | - |
| 09.04.2025 | 102,18 | 109,82 | 102,18 | 109,82 | -0,16% | 8,00 |
| 08.04.2025 | 110,00 | 110,00 | 110,00 | 110,00 | -1,91% | 100,00 |
| 07.04.2025 | 112,14 | 112,14 | 112,14 | 112,14 | 2,37% | - |
| 04.04.2025 | 109,54 | 109,54 | 109,54 | 109,54 | -1,76% | - |
| 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 |