104,490€
1,53%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 103,36 | 103,36 | 103,36 | 103,36 | 0,43% | - |
| 07.08.2025 | 102,92 | 102,92 | 102,92 | 102,92 | -1,61% | - |
| 06.08.2025 | 104,60 | 104,60 | 104,60 | 104,60 | 1,30% | - |
| 05.08.2025 | 103,26 | 103,26 | 103,26 | 103,26 | 2,24% | - |
| 04.08.2025 | 101,00 | 101,00 | 101,00 | 101,00 | 1,56% | - |
| 01.08.2025 | 98,11 | 99,45 | 98,11 | 99,45 | 1,24% | 20,00 |
| 31.07.2025 | 98,83 | 99,58 | 98,23 | 98,23 | -2,99% | 110,00 |
| 30.07.2025 | 101,26 | 101,26 | 101,26 | 101,26 | -0,08% | - |
| 29.07.2025 | 100,80 | 101,34 | 100,80 | 101,34 | 1,90% | 20,00 |
| 28.07.2025 | 99,45 | 99,45 | 99,45 | 99,45 | 0,81% | - |
| 25.07.2025 | 98,65 | 98,65 | 98,65 | 98,65 | -2,19% | - |
| 24.07.2025 | 100,86 | 100,86 | 100,86 | 100,86 | -0,53% | - |
| 23.07.2025 | 103,38 | 103,38 | 101,40 | 101,40 | 0,14% | 20,00 |
| 22.07.2025 | 92,61 | 101,26 | 92,61 | 101,26 | 8,59% | 53,00 |
| 21.07.2025 | 93,25 | 93,25 | 93,25 | 93,25 | -1,12% | - |
| 18.07.2025 | 94,06 | 94,31 | 94,06 | 94,31 | 0,48% | 6,00 |
| 17.07.2025 | 93,86 | 93,86 | 93,86 | 93,86 | 1,61% | - |
| 16.07.2025 | 92,37 | 92,37 | 92,37 | 92,37 | -4,41% | - |
| 15.07.2025 | 96,63 | 96,63 | 96,63 | 96,63 | -0,23% | - |
| 14.07.2025 | 96,85 | 96,85 | 96,85 | 96,85 | -1,09% | - |
| 11.07.2025 | 97,92 | 97,92 | 97,92 | 97,92 | 1,69% | - |
| 10.07.2025 | 96,29 | 96,29 | 96,29 | 96,29 | 4,02% | - |
| 09.07.2025 | 92,57 | 92,57 | 92,57 | 92,57 | 0,71% | - |
| 08.07.2025 | 91,92 | 91,92 | 91,92 | 91,92 | -1,56% | - |
| 07.07.2025 | 92,22 | 93,38 | 92,22 | 93,38 | 0,72% | 7,00 |
| 04.07.2025 | 92,25 | 92,71 | 92,25 | 92,71 | -1,47% | 11,00 |
| 03.07.2025 | 94,09 | 94,09 | 94,09 | 94,09 | 0,99% | - |
| 02.07.2025 | 93,17 | 93,17 | 93,17 | 93,17 | 4,58% | - |
| 01.07.2025 | 89,09 | 89,09 | 89,09 | 89,09 | -1,01% | - |
| 30.06.2025 | 90,06 | 90,06 | 90,00 | 90,00 | 0,98% | 61,00 |
| 27.06.2025 | 89,13 | 89,13 | 89,13 | 89,13 | 0,92% | - |
| 26.06.2025 | 88,43 | 88,43 | 88,32 | 88,32 | -2,43% | 100,00 |
| 25.06.2025 | 90,52 | 90,52 | 90,52 | 90,52 | -0,18% | - |
| 24.06.2025 | 90,68 | 90,68 | 90,68 | 90,68 | 2,44% | - |
| 23.06.2025 | 87,85 | 88,52 | 87,84 | 88,52 | 3,57% | 500,00 |
| 20.06.2025 | 85,66 | 85,66 | 85,47 | 85,47 | -0,69% | 20,00 |
| 19.06.2025 | 86,06 | 86,06 | 86,06 | 86,06 | 0,56% | - |
| 18.06.2025 | 85,58 | 85,58 | 85,58 | 85,58 | -2,64% | - |
| 17.06.2025 | 87,90 | 87,90 | 87,90 | 87,90 | 0,10% | - |
| 16.06.2025 | 87,81 | 87,81 | 87,81 | 87,81 | -2,77% | - |
| 13.06.2025 | 88,76 | 90,31 | 88,76 | 90,31 | 1,23% | 1.000,00 |
| 12.06.2025 | 89,21 | 89,21 | 89,21 | 89,21 | -3,54% | - |
| 11.06.2025 | 91,52 | 92,48 | 91,52 | 92,48 | 4,27% | 100,00 |
| 10.06.2025 | 88,69 | 88,69 | 88,69 | 88,69 | 1,49% | - |
| 09.06.2025 | 87,39 | 87,39 | 87,39 | 87,39 | -1,57% | - |
| 06.06.2025 | 88,78 | 88,78 | 88,78 | 88,78 | -1,03% | - |
| 05.06.2025 | 88,96 | 89,70 | 88,96 | 89,70 | 3,66% | 90,00 |
| 04.06.2025 | 86,53 | 86,53 | 86,53 | 86,53 | 1,86% | - |
| 03.06.2025 | 84,95 | 84,95 | 84,95 | 84,95 | -0,06% | - |
| 02.06.2025 | 85,49 | 85,49 | 85,00 | 85,00 | -2,30% | 500,00 |
| 30.05.2025 | 86,67 | 87,00 | 86,67 | 87,00 | -1,20% | 30,00 |
| 29.05.2025 | 88,06 | 88,06 | 88,06 | 88,06 | -0,53% | - |
| 28.05.2025 | 88,53 | 88,53 | 88,53 | 88,53 | 1,84% | - |
| 27.05.2025 | 86,93 | 86,93 | 86,93 | 86,93 | 0,30% | - |
| 26.05.2025 | 86,67 | 86,67 | 86,67 | 86,67 | -0,02% | - |
| 23.05.2025 | 86,69 | 86,69 | 86,69 | 86,69 | -0,76% | - |
| 22.05.2025 | 87,35 | 87,35 | 87,35 | 87,35 | -3,60% | 15,00 |
| 21.05.2025 | 90,61 | 90,61 | 90,61 | 90,61 | -0,47% | - |
| 20.05.2025 | 91,04 | 91,04 | 91,04 | 91,04 | -1,44% | - |
| 19.05.2025 | 92,37 | 92,37 | 92,37 | 92,37 | 1,21% | - |
| 16.05.2025 | 91,27 | 91,27 | 91,27 | 91,27 | 0,88% | - |
| 15.05.2025 | 90,47 | 90,47 | 90,47 | 90,47 | -4,67% | - |
| 14.05.2025 | 94,90 | 94,90 | 94,90 | 94,90 | -0,50% | - |
| 13.05.2025 | 95,38 | 95,38 | 95,38 | 95,38 | 0,74% | - |
| 12.05.2025 | 92,17 | 94,68 | 92,17 | 94,68 | 3,19% | 11,00 |
| 09.05.2025 | 91,75 | 91,75 | 91,75 | 91,75 | 2,27% | - |
| 08.05.2025 | 89,71 | 89,71 | 89,71 | 89,71 | 1,06% | - |
| 07.05.2025 | 88,77 | 88,77 | 88,77 | 88,77 | -2,64% | - |
| 06.05.2025 | 91,18 | 91,18 | 91,18 | 91,18 | -0,22% | - |
| 05.05.2025 | 91,38 | 91,38 | 91,38 | 91,38 | 0,96% | - |
| 02.05.2025 | 89,86 | 90,51 | 89,86 | 90,51 | 1,69% | 23,00 |
| 30.04.2025 | 89,01 | 89,01 | 89,01 | 89,01 | -0,72% | - |
| 29.04.2025 | 89,66 | 89,66 | 89,66 | 89,66 | 0,56% | - |
| 28.04.2025 | 89,16 | 89,16 | 89,16 | 89,16 | -0,10% | - |
| 25.04.2025 | 90,58 | 90,58 | 89,25 | 89,25 | 0,84% | 10,00 |
| 24.04.2025 | 88,51 | 88,51 | 88,51 | 88,51 | -1,22% | - |
| 23.04.2025 | 89,60 | 89,60 | 89,60 | 89,60 | 9,84% | - |
| 22.04.2025 | 81,57 | 81,57 | 81,57 | 81,57 | 0,53% | - |
| 17.04.2025 | 81,94 | 81,94 | 81,14 | 81,14 | -1,52% | 303,00 |
| 16.04.2025 | 82,39 | 82,39 | 82,39 | 82,39 | -2,00% | - |
| 15.04.2025 | 83,72 | 84,44 | 83,72 | 84,07 | 1,26% | 112,00 |
| 14.04.2025 | 83,02 | 83,02 | 83,02 | 83,02 | -0,93% | 145,00 |
| 11.04.2025 | 83,80 | 83,80 | 83,80 | 83,80 | -5,03% | - |
| 10.04.2025 | 88,24 | 88,24 | 88,24 | 88,24 | 8,60% | - |
| 09.04.2025 | 81,25 | 81,25 | 81,25 | 81,25 | -8,92% | - |
| 08.04.2025 | 89,21 | 89,21 | 89,21 | 89,21 | 4,29% | - |
| 07.04.2025 | 85,54 | 85,54 | 85,54 | 85,54 | -6,06% | - |
| 04.04.2025 | 87,83 | 91,06 | 87,83 | 91,06 | -1,49% | 159,00 |
| 03.04.2025 | 92,44 | 92,44 | 92,44 | 92,44 | -2,77% | - |
| 02.04.2025 | 95,07 | 95,07 | 95,07 | 95,07 | -0,15% | - |
| 01.04.2025 | 94,64 | 95,21 | 94,64 | 95,21 | 2,09% | 20,00 |
| 31.03.2025 | 93,26 | 93,26 | 93,26 | 93,26 | -3,82% | - |
| 28.03.2025 | 96,96 | 96,96 | 96,96 | 96,96 | -0,37% | - |
| 27.03.2025 | 97,32 | 97,32 | 97,32 | 97,32 | 0,08% | - |
| 26.03.2025 | 97,24 | 97,24 | 97,24 | 97,24 | 0,45% | - |
| 25.03.2025 | 96,80 | 96,80 | 96,80 | 96,80 | 1,33% | - |
| 24.03.2025 | 95,53 | 95,53 | 95,53 | 95,53 | -0,71% | - |
| 21.03.2025 | 96,89 | 96,89 | 96,21 | 96,21 | -2,78% | 11,00 |
| 20.03.2025 | 96,29 | 98,96 | 96,29 | 98,96 | 2,06% | 32,00 |
| 19.03.2025 | 94,44 | 96,96 | 94,44 | 96,96 | 2,42% | 22,00 |