92,325€
-1,88%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 92,61 | 92,71 | 92,16 | 92,34 | -1,87% | 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 |
| 18.03.2025 | 94,67 | 94,67 | 94,67 | 94,67 | 0,70% | - |
| 17.03.2025 | 93,96 | 94,01 | 93,96 | 94,01 | 0,91% | 113,00 |
| 14.03.2025 | 93,16 | 93,16 | 93,16 | 93,16 | -1,53% | - |
| 13.03.2025 | 94,61 | 94,61 | 94,61 | 94,61 | -2,33% | - |
| 12.03.2025 | 96,87 | 96,87 | 96,87 | 96,87 | -0,05% | - |
| 11.03.2025 | 98,47 | 98,47 | 96,92 | 96,92 | -1,40% | 100,00 |
| 10.03.2025 | 99,05 | 99,05 | 98,30 | 98,30 | -1,56% | 134,00 |
| 07.03.2025 | 99,86 | 99,86 | 99,86 | 99,86 | 0,88% | - |
| 06.03.2025 | 97,75 | 98,99 | 97,75 | 98,99 | 2,47% | 1,00 |
| 05.03.2025 | 96,80 | 96,80 | 96,60 | 96,60 | -0,58% | 10,00 |
| 04.03.2025 | 97,16 | 97,16 | 97,16 | 97,16 | -1,99% | - |
| 03.03.2025 | 99,13 | 99,13 | 99,13 | 99,13 | 0,43% | - |
| 28.02.2025 | 98,71 | 98,71 | 98,71 | 98,71 | -1,01% | - |
| 27.02.2025 | 99,77 | 99,77 | 99,72 | 99,72 | -1,38% | 35,00 |
| 26.02.2025 | 101,12 | 101,12 | 101,12 | 101,12 | 0,04% | - |
| 25.02.2025 | 96,77 | 101,08 | 96,77 | 101,08 | 3,08% | 60,00 |
| 24.02.2025 | 98,06 | 98,06 | 98,06 | 98,06 | -2,43% | - |
| 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% | - |