107,590€
4,21%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 107,74 | 109,20 | 107,21 | 107,42 | 4,05% | - |
| 14.10.2025 | 103,24 | 103,24 | 103,24 | 103,24 | -1,17% | - |
| 13.10.2025 | 104,46 | 104,46 | 104,46 | 104,46 | -0,34% | - |
| 10.10.2025 | 104,82 | 104,82 | 104,82 | 104,82 | -1,85% | - |
| 09.10.2025 | 109,38 | 109,38 | 106,80 | 106,80 | -4,06% | 25,00 |
| 08.10.2025 | 111,32 | 111,32 | 111,32 | 111,32 | -3,70% | - |
| 07.10.2025 | 115,60 | 115,60 | 115,60 | 115,60 | -1,11% | - |
| 06.10.2025 | 117,40 | 117,40 | 116,90 | 116,90 | 1,71% | 10,00 |
| 03.10.2025 | 114,94 | 114,94 | 114,94 | 114,94 | 0,75% | - |
| 02.10.2025 | 114,08 | 114,08 | 114,08 | 114,08 | 2,33% | - |
| 01.10.2025 | 111,48 | 111,48 | 111,48 | 111,48 | -1,40% | - |
| 30.09.2025 | 113,06 | 113,06 | 113,06 | 113,06 | 1,07% | - |
| 29.09.2025 | 111,86 | 111,86 | 111,86 | 111,86 | 1,75% | - |
| 26.09.2025 | 109,94 | 109,94 | 109,94 | 109,94 | -1,12% | - |
| 25.09.2025 | 111,18 | 111,18 | 111,18 | 111,18 | 1,13% | - |
| 24.09.2025 | 109,94 | 109,94 | 109,94 | 109,94 | 0,86% | - |
| 23.09.2025 | 109,00 | 109,00 | 109,00 | 109,00 | -2,54% | - |
| 22.09.2025 | 111,84 | 111,84 | 111,84 | 111,84 | -1,48% | - |
| 19.09.2025 | 113,52 | 113,52 | 113,52 | 113,52 | -0,30% | - |
| 18.09.2025 | 113,86 | 113,86 | 113,86 | 113,86 | 1,19% | - |
| 17.09.2025 | 112,52 | 112,52 | 112,52 | 112,52 | -1,37% | - |
| 16.09.2025 | 114,08 | 114,08 | 114,08 | 114,08 | -0,52% | - |
| 15.09.2025 | 116,70 | 116,70 | 114,68 | 114,68 | -2,65% | 50,00 |
| 12.09.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -0,63% | - |
| 11.09.2025 | 115,87 | 118,97 | 115,32 | 118,55 | 1,62% | - |
| 10.09.2025 | 116,66 | 116,66 | 116,66 | 116,66 | 0,81% | - |
| 09.09.2025 | 120,21 | 121,09 | 114,67 | 115,72 | -3,46% | 10,00 |
| 08.09.2025 | 119,64 | 120,67 | 118,02 | 119,87 | -0,09% | - |
| 05.09.2025 | 117,92 | 119,98 | 117,92 | 119,98 | 5,21% | 40,00 |
| 04.09.2025 | 114,04 | 114,04 | 114,04 | 114,04 | 0,81% | - |
| 03.09.2025 | 113,12 | 113,12 | 113,12 | 113,12 | 0,73% | - |
| 02.09.2025 | 112,30 | 112,30 | 112,30 | 112,30 | 0,30% | - |
| 01.09.2025 | 111,96 | 111,96 | 111,96 | 111,96 | -0,16% | - |
| 29.08.2025 | 112,14 | 112,14 | 112,14 | 112,14 | 0,30% | - |
| 28.08.2025 | 112,08 | 112,08 | 111,80 | 111,80 | -0,69% | 15,00 |
| 27.08.2025 | 112,58 | 112,58 | 112,58 | 112,58 | -1,18% | - |
| 26.08.2025 | 113,92 | 113,92 | 113,92 | 113,92 | 1,42% | - |
| 25.08.2025 | 112,80 | 112,80 | 112,32 | 112,32 | -0,76% | 50,00 |
| 22.08.2025 | 107,78 | 113,18 | 107,78 | 113,18 | 4,53% | 20,00 |
| 21.08.2025 | 108,28 | 108,28 | 108,28 | 108,28 | -2,85% | - |
| 20.08.2025 | 111,46 | 111,46 | 111,46 | 111,46 | 1,81% | - |
| 19.08.2025 | 109,48 | 109,48 | 109,48 | 109,48 | -0,16% | - |
| 18.08.2025 | 109,66 | 109,66 | 109,66 | 109,66 | -3,79% | - |
| 15.08.2025 | 113,98 | 113,98 | 113,98 | 113,98 | 3,96% | - |
| 14.08.2025 | 110,60 | 110,60 | 109,10 | 109,64 | 4,24% | 20,00 |
| 13.08.2025 | 105,18 | 105,18 | 105,18 | 105,18 | 1,90% | - |
| 12.08.2025 | 103,22 | 103,22 | 103,22 | 103,22 | -0,79% | - |
| 11.08.2025 | 104,04 | 104,04 | 104,04 | 104,04 | 0,66% | 200,00 |
| 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% | - |