122,360€
0,99%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 121,45 | 124,08 | 121,09 | 122,23 | 0,58% | - |
| 20.11.2024 | 119,76 | 122,17 | 119,76 | 121,52 | 0,12% | - |
| 19.11.2024 | 121,47 | 121,96 | 119,58 | 121,38 | -0,02% | - |
| 18.11.2024 | 122,38 | 122,53 | 120,80 | 121,41 | -0,82% | - |
| 15.11.2024 | 121,94 | 123,04 | 121,25 | 122,41 | -0,50% | - |
| 14.11.2024 | 120,59 | 124,12 | 120,58 | 123,03 | 1,96% | - |
| 13.11.2024 | 120,85 | 123,67 | 120,52 | 120,67 | -0,54% | 140,00 |
| 12.11.2024 | 125,31 | 126,01 | 121,13 | 121,33 | -3,11% | - |
| 11.11.2024 | 124,45 | 126,16 | 124,41 | 125,22 | 1,13% | - |
| 08.11.2024 | 121,73 | 125,46 | 121,48 | 123,82 | 1,95% | - |
| 07.11.2024 | 120,51 | 122,12 | 119,09 | 121,45 | 0,91% | - |
| 06.11.2024 | 127,28 | 127,77 | 116,42 | 120,35 | -1,31% | 108,00 |
| 05.11.2024 | 119,20 | 121,97 | 117,56 | 121,95 | 2,48% | - |
| 04.11.2024 | 117,83 | 121,48 | 117,03 | 119,00 | -0,11% | - |
| 01.11.2024 | 119,22 | 121,83 | 117,88 | 119,13 | -0,07% | 80,00 |
| 31.10.2024 | 119,41 | 120,31 | 117,92 | 119,21 | -0,73% | 504,00 |
| 30.10.2024 | 120,32 | 122,54 | 118,79 | 120,09 | 1,34% | - |
| 29.10.2024 | 123,25 | 123,37 | 113,21 | 118,50 | -3,93% | - |
| 28.10.2024 | 124,03 | 125,04 | 122,87 | 123,35 | 0,57% | 311,00 |
| 25.10.2024 | 125,43 | 126,43 | 122,54 | 122,65 | -2,23% | 360,00 |
| 24.10.2024 | 123,16 | 126,52 | 123,12 | 125,45 | 1,58% | 30,00 |
| 23.10.2024 | 123,49 | 125,36 | 122,53 | 123,50 | -0,37% | - |
| 22.10.2024 | 133,93 | 135,16 | 123,96 | 123,96 | -7,03% | 10,00 |
| 21.10.2024 | 137,45 | 140,75 | 132,53 | 133,34 | -2,77% | 720,00 |
| 18.10.2024 | 134,57 | 137,33 | 134,06 | 137,14 | 1,69% | - |
| 17.10.2024 | 135,04 | 137,70 | 134,36 | 134,86 | -0,24% | - |
| 16.10.2024 | 132,67 | 135,76 | 132,53 | 135,19 | 1,78% | - |
| 15.10.2024 | 131,03 | 134,26 | 130,53 | 132,82 | 1,58% | - |
| 14.10.2024 | 127,62 | 130,80 | 127,08 | 130,76 | 2,76% | 15,00 |
| 11.10.2024 | 126,73 | 127,98 | 126,31 | 127,25 | 0,36% | - |
| 10.10.2024 | 127,30 | 128,05 | 125,73 | 126,79 | -0,53% | 152,00 |
| 09.10.2024 | 127,50 | 128,78 | 126,75 | 127,47 | -0,23% | - |
| 08.10.2024 | 126,90 | 129,28 | 126,09 | 127,76 | 0,50% | 400,00 |
| 07.10.2024 | 126,99 | 127,48 | 124,57 | 127,12 | 0,11% | 192,00 |
| 04.10.2024 | 129,81 | 132,16 | 125,33 | 126,98 | -2,04% | - |
| 03.10.2024 | 129,62 | 130,11 | 128,07 | 129,62 | -0,09% | - |
| 02.10.2024 | 130,17 | 130,70 | 128,26 | 129,74 | -0,72% | - |
| 01.10.2024 | 128,68 | 131,48 | 128,60 | 130,68 | 1,35% | - |
| 30.09.2024 | 128,68 | 129,83 | 126,42 | 128,94 | 0,60% | 300,00 |
| 27.09.2024 | 125,57 | 129,56 | 125,23 | 128,17 | 2,32% | - |
| 26.09.2024 | 126,61 | 127,69 | 125,01 | 125,26 | -0,72% | 12,00 |
| 25.09.2024 | 127,37 | 127,96 | 125,53 | 126,17 | -1,55% | 6,00 |
| 24.09.2024 | 129,09 | 130,29 | 127,46 | 128,15 | -0,81% | 320,00 |
| 23.09.2024 | 127,45 | 129,34 | 126,05 | 129,20 | 1,71% | - |
| 20.09.2024 | 129,76 | 129,90 | 126,03 | 127,03 | -2,31% | - |
| 19.09.2024 | 127,85 | 131,07 | 127,14 | 130,03 | 2,38% | 228,00 |
| 18.09.2024 | 126,53 | 128,89 | 124,86 | 127,01 | 0,55% | 170,00 |
| 17.09.2024 | 125,63 | 127,84 | 124,89 | 126,31 | 0,33% | 150,00 |
| 16.09.2024 | 125,77 | 126,84 | 123,95 | 125,89 | -0,06% | - |
| 13.09.2024 | 122,02 | 126,99 | 121,95 | 125,97 | 3,08% | 356,00 |
| 12.09.2024 | 119,73 | 122,60 | 119,52 | 122,21 | 2,50% | - |
| 11.09.2024 | 119,33 | 119,95 | 116,22 | 119,23 | -0,94% | 30,00 |
| 10.09.2024 | 118,91 | 120,61 | 118,31 | 120,36 | 0,92% | - |
| 09.09.2024 | 116,92 | 120,43 | 116,71 | 119,26 | 1,53% | 180,00 |
| 06.09.2024 | 115,45 | 119,62 | 114,43 | 117,46 | 1,98% | - |
| 05.09.2024 | 115,71 | 116,21 | 114,53 | 115,18 | -0,56% | 400,00 |
| 04.09.2024 | 115,92 | 116,42 | 113,26 | 115,83 | -0,63% | - |
| 03.09.2024 | 119,87 | 121,10 | 115,60 | 116,56 | -2,85% | 50,00 |
| 02.09.2024 | 119,78 | 120,05 | 119,15 | 119,98 | 0,70% | 225,00 |
| 30.08.2024 | 117,62 | 119,46 | 117,06 | 119,15 | 1,89% | - |
| 29.08.2024 | 118,22 | 119,43 | 116,42 | 116,94 | -0,89% | - |
| 28.08.2024 | 118,08 | 119,64 | 117,15 | 117,99 | 0,26% | - |
| 27.08.2024 | 119,61 | 119,88 | 117,22 | 117,68 | -1,71% | - |
| 26.08.2024 | 120,50 | 122,47 | 119,17 | 119,73 | -0,85% | - |
| 23.08.2024 | 116,46 | 121,12 | 116,46 | 120,76 | 3,75% | 100,00 |
| 22.08.2024 | 115,31 | 116,79 | 115,11 | 116,39 | 0,95% | - |
| 21.08.2024 | 112,34 | 116,90 | 112,30 | 115,30 | 2,89% | - |
| 20.08.2024 | 113,00 | 114,58 | 111,86 | 112,06 | -0,74% | 18,00 |
| 19.08.2024 | 110,85 | 112,90 | 110,76 | 112,90 | 1,56% | - |
| 16.08.2024 | 112,00 | 113,02 | 110,78 | 111,17 | -0,42% | - |
| 15.08.2024 | 111,06 | 113,14 | 109,98 | 111,64 | 0,87% | - |
| 14.08.2024 | 111,92 | 113,13 | 110,19 | 110,68 | -1,47% | - |
| 13.08.2024 | 111,78 | 113,81 | 111,12 | 112,33 | 0,70% | - |
| 12.08.2024 | 112,69 | 112,94 | 110,57 | 111,55 | -0,99% | - |
| 09.08.2024 | 111,90 | 114,08 | 111,52 | 112,66 | 0,67% | - |
| 08.08.2024 | 109,55 | 112,76 | 108,95 | 111,91 | 1,85% | - |
| 07.08.2024 | 114,36 | 116,81 | 109,85 | 109,88 | -2,90% | - |
| 06.08.2024 | 114,36 | 116,25 | 110,70 | 113,16 | 0,46% | 240,00 |
| 05.08.2024 | 110,50 | 114,40 | 107,00 | 112,64 | -3,72% | 154,00 |
| 02.08.2024 | 118,22 | 118,79 | 113,55 | 116,99 | -2,34% | - |
| 01.08.2024 | 122,36 | 123,76 | 118,78 | 119,79 | -1,83% | 200,00 |
| 31.07.2024 | 123,16 | 125,27 | 120,73 | 122,02 | -0,89% | 296,00 |
| 30.07.2024 | 122,90 | 124,46 | 122,04 | 123,12 | 0,22% | 400,00 |
| 29.07.2024 | 120,41 | 123,31 | 119,48 | 122,85 | 2,61% | - |
| 26.07.2024 | 115,63 | 120,81 | 115,59 | 119,72 | 3,88% | - |
| 25.07.2024 | 113,29 | 116,83 | 111,41 | 115,25 | 1,94% | - |
| 24.07.2024 | 115,39 | 116,31 | 112,98 | 113,06 | -2,38% | - |
| 23.07.2024 | 115,22 | 120,10 | 110,60 | 115,82 | 0,36% | 3,00 |
| 22.07.2024 | 114,67 | 115,41 | 112,95 | 115,40 | 0,58% | - |
| 19.07.2024 | 114,81 | 116,18 | 113,52 | 114,73 | 0,21% | - |
| 18.07.2024 | 111,58 | 118,97 | 111,00 | 114,49 | 2,84% | 15,00 |
| 17.07.2024 | 114,25 | 114,25 | 111,27 | 111,33 | -2,56% | - |
| 16.07.2024 | 106,88 | 114,52 | 106,39 | 114,25 | 7,17% | - |
| 15.07.2024 | 107,10 | 108,41 | 106,38 | 106,61 | -0,01% | - |
| 12.07.2024 | 104,62 | 107,73 | 104,31 | 106,62 | 1,72% | 75,00 |
| 11.07.2024 | 98,88 | 105,66 | 98,43 | 104,82 | 5,87% | - |
| 10.07.2024 | 96,68 | 99,10 | 96,55 | 99,01 | 2,27% | - |
| 09.07.2024 | 97,43 | 98,45 | 96,45 | 96,82 | -0,44% | - |
| 08.07.2024 | 95,69 | 97,63 | 94,71 | 97,24 | 1,46% | - |
| 05.07.2024 | 96,79 | 97,52 | 95,41 | 95,85 | -0,85% | 510,00 |