98,570€
-2,00%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 100,50 | 100,50 | 100,50 | 100,50 | -0,08% | - |
| 20.02.2025 | 99,96 | 100,58 | 99,96 | 100,58 | 0,58% | 20,00 |
| 19.02.2025 | 100,60 | 100,60 | 99,37 | 100,00 | -3,01% | 152,00 |
| 18.02.2025 | 102,56 | 103,10 | 102,56 | 103,10 | 0,76% | 124,00 |
| 17.02.2025 | 102,16 | 102,32 | 102,16 | 102,32 | 0,57% | 15,00 |
| 14.02.2025 | 101,74 | 101,74 | 101,74 | 101,74 | -0,33% | - |
| 13.02.2025 | 101,34 | 102,08 | 101,34 | 102,08 | -1,07% | 145,00 |
| 12.02.2025 | 103,18 | 103,18 | 103,18 | 103,18 | 0,29% | - |
| 11.02.2025 | 102,88 | 102,88 | 102,88 | 102,88 | 2,95% | - |
| 10.02.2025 | 102,70 | 103,16 | 99,93 | 99,93 | -3,91% | 389,00 |
| 07.02.2025 | 105,58 | 105,58 | 104,00 | 104,00 | -3,54% | 200,00 |
| 06.02.2025 | 107,00 | 107,82 | 107,00 | 107,82 | 2,08% | 130,00 |
| 05.02.2025 | 105,74 | 105,74 | 105,62 | 105,62 | 0,32% | 30,00 |
| 04.02.2025 | 105,58 | 105,58 | 105,28 | 105,28 | -1,37% | 51,00 |
| 03.02.2025 | 108,92 | 108,92 | 106,74 | 106,74 | -7,33% | 118,00 |
| 31.01.2025 | 113,70 | 115,18 | 113,70 | 115,18 | 6,35% | 18,00 |
| 30.01.2025 | 108,30 | 108,30 | 108,30 | 108,30 | -1,20% | - |
| 29.01.2025 | 109,94 | 109,94 | 109,62 | 109,62 | -3,96% | 75,00 |
| 28.01.2025 | 112,66 | 114,14 | 112,66 | 114,14 | 3,50% | 20,00 |
| 27.01.2025 | 110,28 | 110,28 | 110,28 | 110,28 | -0,59% | 10,00 |
| 24.01.2025 | 110,94 | 110,94 | 110,94 | 110,94 | -0,96% | - |
| 23.01.2025 | 111,86 | 112,02 | 111,86 | 112,02 | 0,96% | 40,00 |
| 22.01.2025 | 110,96 | 110,96 | 110,96 | 110,96 | -3,51% | 246,00 |
| 21.01.2025 | 114,22 | 116,00 | 114,22 | 115,00 | 1,18% | 506,00 |
| 20.01.2025 | 113,16 | 113,66 | 113,16 | 113,66 | -0,35% | 113,00 |
| 17.01.2025 | 113,34 | 114,38 | 113,34 | 114,06 | 1,49% | 83,00 |
| 16.01.2025 | 112,38 | 112,38 | 112,38 | 112,38 | 1,96% | - |
| 15.01.2025 | 108,94 | 110,22 | 108,94 | 110,22 | 2,11% | 1,00 |
| 14.01.2025 | 107,94 | 107,94 | 107,94 | 107,94 | 3,00% | - |
| 13.01.2025 | 104,80 | 104,80 | 104,80 | 104,80 | -3,71% | - |
| 10.01.2025 | 106,86 | 109,16 | 106,86 | 108,84 | 1,97% | 235,00 |
| 09.01.2025 | 106,74 | 106,74 | 106,74 | 106,74 | 0,85% | - |
| 08.01.2025 | 103,98 | 105,96 | 103,98 | 105,84 | 1,09% | 325,00 |
| 07.01.2025 | 103,46 | 104,70 | 103,46 | 104,70 | -1,56% | 300,00 |
| 06.01.2025 | 106,44 | 106,78 | 106,36 | 106,36 | 1,84% | 645,00 |
| 03.01.2025 | 104,22 | 105,10 | 104,22 | 104,44 | -1,90% | 108,00 |
| 02.01.2025 | 104,98 | 106,46 | 104,98 | 106,46 | 2,86% | 2.300,00 |
| 30.12.2024 | 103,42 | 103,84 | 103,42 | 103,50 | -1,65% | 73,00 |
| 27.12.2024 | 105,94 | 105,94 | 105,24 | 105,24 | 0,06% | 158,00 |
| 23.12.2024 | 105,76 | 105,76 | 105,18 | 105,18 | 0,59% | 165,00 |
| 20.12.2024 | 104,56 | 104,56 | 104,56 | 104,56 | -0,82% | - |
| 19.12.2024 | 105,42 | 105,42 | 105,42 | 105,42 | -4,72% | - |
| 18.12.2024 | 109,88 | 110,64 | 109,88 | 110,64 | -0,50% | 20,00 |
| 17.12.2024 | 110,84 | 111,20 | 110,12 | 111,20 | -1,00% | 180,00 |
| 16.12.2024 | 112,20 | 112,32 | 112,20 | 112,32 | -2,01% | 200,00 |
| 13.12.2024 | 115,00 | 115,00 | 114,62 | 114,62 | -0,19% | 30,00 |
| 12.12.2024 | 115,16 | 115,16 | 114,84 | 114,84 | -2,71% | 20,00 |
| 11.12.2024 | 118,04 | 118,04 | 118,04 | 118,04 | -2,46% | - |
| 10.12.2024 | 121,02 | 121,02 | 121,02 | 121,02 | 0,51% | - |
| 09.12.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -0,20% | 30,00 |
| 06.12.2024 | 120,64 | 120,64 | 120,64 | 120,64 | -1,41% | - |
| 05.12.2024 | 122,36 | 122,36 | 122,36 | 122,36 | -0,81% | - |
| 04.12.2024 | 127,10 | 128,56 | 123,24 | 123,36 | -4,37% | 142,00 |
| 03.12.2024 | 128,40 | 129,00 | 128,40 | 129,00 | 0,47% | 100,00 |
| 02.12.2024 | 130,46 | 130,46 | 128,40 | 128,40 | -0,59% | 241,00 |
| 29.11.2024 | 129,16 | 129,16 | 129,16 | 129,16 | 0,14% | - |
| 28.11.2024 | 128,98 | 128,98 | 128,98 | 128,98 | -0,29% | - |
| 27.11.2024 | 128,92 | 129,86 | 128,92 | 129,36 | 1,06% | 36,00 |
| 26.11.2024 | 131,94 | 131,94 | 128,00 | 128,00 | -1,55% | 40,00 |
| 25.11.2024 | 124,80 | 130,02 | 124,80 | 130,02 | 6,63% | 81,00 |
| 22.11.2024 | 121,94 | 121,94 | 121,94 | 121,94 | -0,93% | - |
| 21.11.2024 | 121,39 | 124,12 | 120,98 | 123,09 | 2,66% | 180,00 |
| 20.11.2024 | 119,90 | 119,90 | 119,90 | 119,90 | 0,37% | - |
| 19.11.2024 | 121,14 | 121,14 | 119,46 | 119,46 | -1,27% | 170,00 |
| 18.11.2024 | 122,48 | 122,48 | 121,00 | 121,00 | -1,08% | 24,00 |
| 15.11.2024 | 121,96 | 122,32 | 121,96 | 122,32 | 1,66% | 40,00 |
| 14.11.2024 | 120,32 | 120,32 | 120,32 | 120,32 | -0,45% | - |
| 13.11.2024 | 120,78 | 120,86 | 120,78 | 120,86 | -3,31% | 51,00 |
| 12.11.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,90% | - |
| 11.11.2024 | 123,88 | 123,88 | 123,88 | 123,88 | 0,70% | - |
| 08.11.2024 | 121,30 | 123,02 | 121,30 | 123,02 | 2,64% | 6,00 |
| 07.11.2024 | 119,86 | 119,86 | 119,86 | 119,86 | -5,32% | - |
| 06.11.2024 | 124,46 | 126,60 | 124,38 | 126,60 | 6,66% | 52,00 |
| 05.11.2024 | 118,70 | 118,70 | 118,70 | 118,70 | 0,75% | - |
| 04.11.2024 | 117,82 | 117,82 | 117,82 | 117,82 | -0,87% | - |
| 01.11.2024 | 118,86 | 118,86 | 118,86 | 118,86 | 0,19% | - |
| 31.10.2024 | 118,78 | 118,82 | 118,64 | 118,64 | -0,85% | 42,00 |
| 30.10.2024 | 119,66 | 119,66 | 119,66 | 119,66 | 2,26% | - |
| 29.10.2024 | 123,38 | 123,80 | 117,02 | 117,02 | -5,15% | 138,00 |
| 28.10.2024 | 123,36 | 123,80 | 123,36 | 123,38 | -2,40% | 155,00 |
| 25.10.2024 | 125,76 | 126,42 | 125,76 | 126,42 | 0,43% | 55,00 |
| 24.10.2024 | 123,52 | 125,88 | 123,52 | 125,88 | 2,34% | 62,00 |
| 23.10.2024 | 123,54 | 125,12 | 123,00 | 123,00 | -1,74% | 269,00 |
| 22.10.2024 | 133,56 | 133,82 | 125,18 | 125,18 | -7,96% | 206,00 |
| 21.10.2024 | 138,22 | 139,26 | 136,00 | 136,00 | 0,71% | 228,00 |
| 18.10.2024 | 134,48 | 135,04 | 134,48 | 135,04 | -0,38% | 100,00 |
| 17.10.2024 | 134,98 | 135,56 | 134,98 | 135,56 | 1,51% | 7,00 |
| 16.10.2024 | 132,68 | 133,54 | 132,68 | 133,54 | 2,03% | 39,00 |
| 15.10.2024 | 130,88 | 130,88 | 130,88 | 130,88 | 1,82% | - |
| 14.10.2024 | 127,86 | 128,56 | 127,86 | 128,54 | 1,55% | 155,00 |
| 11.10.2024 | 126,58 | 126,58 | 126,58 | 126,58 | -0,28% | - |
| 10.10.2024 | 127,16 | 127,16 | 126,94 | 126,94 | -0,61% | 209,00 |
| 09.10.2024 | 127,32 | 127,72 | 127,26 | 127,72 | -1,27% | 206,00 |
| 08.10.2024 | 126,60 | 129,36 | 126,60 | 129,36 | 3,16% | 7,00 |
| 07.10.2024 | 127,18 | 127,50 | 125,40 | 125,40 | -0,92% | 235,00 |
| 04.10.2024 | 129,48 | 130,16 | 126,56 | 126,56 | -2,50% | 208,00 |
| 03.10.2024 | 129,64 | 129,80 | 129,64 | 129,80 | 0,29% | 30,00 |
| 02.10.2024 | 130,14 | 130,14 | 129,42 | 129,42 | 0,12% | 200,00 |
| 01.10.2024 | 128,52 | 129,26 | 128,52 | 129,26 | 0,80% | 75,00 |
| 30.09.2024 | 128,18 | 129,70 | 128,18 | 128,24 | 2,33% | 570,00 |