124,550€
0,69%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 124,38 | 124,55 | 123,85 | 124,48 | 0,63% | - |
| 21.05.2026 | 121,30 | 123,70 | 119,55 | 123,70 | 1,81% | 21,00 |
| 20.05.2026 | 115,60 | 121,50 | 115,60 | 121,50 | 4,92% | - |
| 19.05.2026 | 117,20 | 117,20 | 115,50 | 115,80 | -1,82% | - |
| 18.05.2026 | 115,20 | 119,05 | 115,20 | 117,95 | 1,29% | - |
| 15.05.2026 | 118,60 | 118,60 | 115,90 | 116,45 | -2,72% | - |
| 14.05.2026 | 119,50 | 121,30 | 119,50 | 119,70 | -0,13% | 100,00 |
| 13.05.2026 | 121,75 | 121,75 | 118,95 | 119,85 | -1,96% | 81,00 |
| 12.05.2026 | 122,35 | 123,00 | 121,65 | 122,25 | -0,81% | - |
| 11.05.2026 | 124,65 | 124,65 | 123,15 | 123,25 | -1,32% | 10,00 |
| 08.05.2026 | 124,15 | 125,50 | 124,15 | 124,90 | 0,40% | - |
| 07.05.2026 | 126,05 | 127,05 | 124,40 | 124,40 | -2,28% | - |
| 06.05.2026 | 124,30 | 129,55 | 124,30 | 127,30 | 1,43% | 44,00 |
| 05.05.2026 | 122,50 | 126,45 | 122,50 | 125,50 | 2,07% | - |
| 04.05.2026 | 126,80 | 126,85 | 122,95 | 122,95 | -6,40% | 2,00 |
| 30.04.2026 | 128,95 | 131,65 | 128,95 | 131,35 | 0,92% | - |
| 29.04.2026 | 133,05 | 133,05 | 130,15 | 130,15 | -2,87% | 38,00 |
| 28.04.2026 | 135,65 | 136,55 | 133,95 | 134,00 | -1,47% | 60,00 |
| 27.04.2026 | 135,60 | 136,60 | 135,60 | 136,00 | -0,11% | - |
| 24.04.2026 | 140,10 | 140,10 | 136,15 | 136,15 | -3,17% | - |
| 23.04.2026 | 136,45 | 140,60 | 136,45 | 140,60 | 2,33% | - |
| 22.04.2026 | 137,95 | 139,30 | 137,05 | 137,40 | -0,18% | 3,00 |
| 21.04.2026 | 130,75 | 139,90 | 130,75 | 137,65 | 6,05% | 139,00 |
| 20.04.2026 | 124,00 | 129,80 | 124,00 | 129,80 | 2,00% | 16,00 |
| 17.04.2026 | 121,20 | 128,85 | 121,20 | 127,25 | 4,95% | - |
| 16.04.2026 | 121,80 | 123,20 | 121,25 | 121,25 | -0,70% | - |
| 15.04.2026 | 121,80 | 122,20 | 121,75 | 122,10 | -0,93% | - |
| 14.04.2026 | 121,30 | 123,90 | 121,30 | 123,25 | 0,61% | 150,00 |
| 13.04.2026 | 120,10 | 122,50 | 120,10 | 122,50 | 0,86% | - |
| 10.04.2026 | 122,50 | 122,50 | 119,95 | 121,45 | -1,18% | - |
| 09.04.2026 | 121,55 | 123,60 | 121,55 | 122,90 | 0,66% | - |
| 08.04.2026 | 122,75 | 123,70 | 122,10 | 122,10 | 3,43% | - |
| 07.04.2026 | 122,25 | 122,25 | 118,05 | 118,05 | -2,41% | - |
| 02.04.2026 | 117,50 | 120,96 | 117,32 | 120,96 | 1,36% | - |
| 01.04.2026 | 118,50 | 120,32 | 117,22 | 119,34 | 0,81% | - |
| 31.03.2026 | 115,86 | 118,38 | 115,54 | 118,38 | 2,21% | - |
| 30.03.2026 | 116,36 | 117,64 | 115,82 | 115,82 | -0,14% | - |
| 27.03.2026 | 117,66 | 118,10 | 115,98 | 115,98 | -1,23% | - |
| 26.03.2026 | 117,94 | 119,88 | 117,42 | 117,42 | -0,89% | - |
| 25.03.2026 | 118,76 | 118,76 | 116,70 | 118,48 | -0,13% | - |
| 24.03.2026 | 119,00 | 120,02 | 117,60 | 118,64 | -0,25% | - |
| 23.03.2026 | 113,76 | 120,26 | 113,76 | 118,94 | 3,86% | - |
| 20.03.2026 | 118,30 | 118,30 | 113,94 | 114,52 | -3,37% | - |
| 19.03.2026 | 118,86 | 118,96 | 117,72 | 118,52 | -0,45% | - |
| 18.03.2026 | 123,16 | 123,16 | 119,06 | 119,06 | -2,89% | - |
| 17.03.2026 | 121,68 | 123,40 | 121,68 | 122,60 | -0,21% | - |
| 16.03.2026 | 123,56 | 123,56 | 121,84 | 122,86 | -0,08% | - |
| 13.03.2026 | 119,60 | 123,80 | 119,60 | 122,96 | 2,36% | - |
| 12.03.2026 | 122,00 | 122,00 | 120,12 | 120,12 | -2,07% | - |
| 11.03.2026 | 124,86 | 124,86 | 122,66 | 122,66 | -1,84% | - |
| 10.03.2026 | 125,88 | 126,06 | 124,96 | 124,96 | -1,20% | - |
| 09.03.2026 | 124,32 | 126,48 | 122,72 | 126,48 | -0,32% | - |
| 06.03.2026 | 128,60 | 128,60 | 124,86 | 126,88 | -1,77% | - |
| 05.03.2026 | 130,70 | 130,70 | 129,04 | 129,16 | -1,57% | - |
| 04.03.2026 | 129,92 | 131,34 | 129,60 | 131,22 | -0,15% | 23,00 |
| 03.03.2026 | 130,32 | 132,04 | 128,50 | 131,42 | -0,51% | - |
| 02.03.2026 | 134,06 | 134,06 | 131,00 | 132,10 | -2,51% | - |
| 27.02.2026 | 133,64 | 136,92 | 131,16 | 135,50 | 0,85% | 10,00 |
| 26.02.2026 | 132,50 | 134,36 | 132,50 | 134,36 | 0,72% | - |
| 25.02.2026 | 138,28 | 138,28 | 130,76 | 133,40 | -4,22% | - |
| 24.02.2026 | 139,16 | 140,06 | 139,16 | 139,28 | 0,27% | - |
| 23.02.2026 | 137,24 | 138,90 | 136,86 | 138,90 | -0,12% | - |
| 20.02.2026 | 138,64 | 139,92 | 138,30 | 139,06 | -0,13% | - |
| 19.02.2026 | 141,28 | 141,28 | 139,10 | 139,24 | -1,62% | - |
| 18.02.2026 | 139,94 | 141,86 | 139,94 | 141,54 | 0,65% | - |
| 17.02.2026 | 140,36 | 140,62 | 138,90 | 140,62 | -0,24% | - |
| 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 |