113,030€
0,51%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 113,16 | 113,85 | 111,32 | 113,16 | 0,62% | - |
| 01.09.2025 | 112,64 | 112,95 | 112,25 | 112,46 | -0,45% | - |
| 29.08.2025 | 112,44 | 113,27 | 111,00 | 112,97 | 0,35% | - |
| 28.08.2025 | 112,80 | 113,73 | 110,61 | 112,58 | 0,07% | - |
| 27.08.2025 | 112,89 | 114,09 | 111,88 | 112,50 | -0,16% | - |
| 26.08.2025 | 114,25 | 114,41 | 111,94 | 112,68 | -1,10% | 22,00 |
| 25.08.2025 | 113,02 | 114,51 | 110,99 | 113,93 | 0,88% | - |
| 22.08.2025 | 108,21 | 114,02 | 107,23 | 112,94 | 4,74% | 8,00 |
| 21.08.2025 | 108,59 | 108,99 | 105,93 | 107,83 | -0,69% | - |
| 20.08.2025 | 111,42 | 112,75 | 108,03 | 108,58 | -3,04% | 52,00 |
| 19.08.2025 | 109,75 | 113,04 | 109,48 | 111,98 | 1,85% | 30,00 |
| 18.08.2025 | 110,12 | 111,35 | 109,41 | 109,95 | -0,05% | - |
| 15.08.2025 | 114,14 | 114,42 | 108,70 | 110,01 | -0,32% | 26,00 |
| 14.08.2025 | 110,77 | 111,89 | 108,23 | 110,36 | -0,68% | 27,00 |
| 13.08.2025 | 105,56 | 112,56 | 105,40 | 111,12 | 5,01% | - |
| 12.08.2025 | 103,62 | 106,27 | 102,15 | 105,82 | 2,11% | - |
| 11.08.2025 | 104,19 | 106,19 | 101,70 | 103,63 | -0,79% | - |
| 08.08.2025 | 103,68 | 105,27 | 103,64 | 104,46 | 0,87% | - |
| 07.08.2025 | 103,03 | 106,27 | 102,99 | 103,56 | 0,39% | - |
| 06.08.2025 | 105,15 | 105,46 | 103,10 | 103,16 | -1,37% | - |
| 05.08.2025 | 103,57 | 105,64 | 102,99 | 104,59 | 1,35% | - |
| 04.08.2025 | 101,41 | 103,63 | 99,50 | 103,20 | 2,26% | - |
| 01.08.2025 | 98,41 | 101,83 | 96,64 | 100,92 | 2,01% | 60,00 |
| 31.07.2025 | 99,54 | 100,19 | 97,36 | 98,94 | -0,32% | - |
| 30.07.2025 | 101,47 | 103,03 | 98,03 | 99,25 | -2,09% | - |
| 29.07.2025 | 101,15 | 102,59 | 100,10 | 101,37 | 0,58% | - |
| 28.07.2025 | 99,72 | 101,52 | 98,66 | 100,79 | 1,71% | 504,00 |
| 25.07.2025 | 99,03 | 99,75 | 97,32 | 99,10 | 0,50% | - |
| 24.07.2025 | 100,87 | 101,47 | 98,02 | 98,61 | -2,65% | - |
| 23.07.2025 | 103,93 | 105,49 | 100,73 | 101,29 | -1,85% | - |
| 22.07.2025 | 92,96 | 103,91 | 92,77 | 103,20 | 11,00% | - |
| 21.07.2025 | 93,52 | 95,03 | 92,30 | 92,97 | -0,55% | - |
| 18.07.2025 | 94,36 | 95,36 | 92,56 | 93,48 | -0,82% | - |
| 17.07.2025 | 94,00 | 95,46 | 93,59 | 94,26 | 0,32% | - |
| 16.07.2025 | 92,68 | 95,67 | 91,25 | 93,95 | 0,92% | - |
| 15.07.2025 | 96,70 | 97,76 | 93,05 | 93,09 | -3,74% | - |
| 14.07.2025 | 97,12 | 97,92 | 94,82 | 96,71 | -1,09% | - |
| 11.07.2025 | 97,96 | 98,92 | 96,26 | 97,77 | -0,75% | - |
| 10.07.2025 | 96,65 | 100,00 | 96,14 | 98,51 | 1,26% | 60,00 |
| 09.07.2025 | 92,82 | 97,52 | 92,73 | 97,29 | 4,70% | - |
| 08.07.2025 | 92,08 | 94,23 | 91,65 | 92,92 | 0,68% | - |
| 07.07.2025 | 92,39 | 93,88 | 91,18 | 92,30 | 0,38% | - |
| 04.07.2025 | 92,40 | 92,41 | 91,81 | 91,95 | -1,08% | - |
| 03.07.2025 | 94,51 | 95,77 | 92,40 | 92,95 | -1,48% | - |
| 02.07.2025 | 93,56 | 95,33 | 92,81 | 94,35 | 1,19% | - |
| 01.07.2025 | 89,37 | 95,75 | 88,86 | 93,24 | 4,17% | - |
| 30.06.2025 | 90,87 | 90,93 | 88,53 | 89,51 | -0,66% | - |
| 27.06.2025 | 89,62 | 90,88 | 89,01 | 90,11 | 0,97% | - |
| 26.06.2025 | 88,82 | 89,48 | 86,73 | 89,24 | 0,48% | - |
| 25.06.2025 | 90,93 | 91,08 | 88,26 | 88,81 | -2,24% | - |
| 24.06.2025 | 91,28 | 91,75 | 89,45 | 90,84 | 0,31% | - |
| 23.06.2025 | 87,81 | 90,69 | 87,53 | 90,56 | 2,77% | - |
| 20.06.2025 | 85,74 | 88,88 | 85,56 | 88,12 | 3,65% | - |
| 19.06.2025 | 86,18 | 86,22 | 85,02 | 85,02 | -1,61% | - |
| 18.06.2025 | 85,88 | 87,55 | 85,43 | 86,41 | 0,55% | - |
| 17.06.2025 | 87,90 | 90,27 | 85,30 | 85,94 | -3,05% | - |
| 16.06.2025 | 87,85 | 89,28 | 86,97 | 88,64 | 0,78% | - |
| 13.06.2025 | 88,60 | 90,88 | 87,25 | 87,96 | -2,23% | - |
| 12.06.2025 | 89,21 | 90,74 | 87,85 | 89,97 | -0,14% | - |
| 11.06.2025 | 91,63 | 94,36 | 89,59 | 90,09 | -2,04% | - |
| 10.06.2025 | 88,75 | 92,53 | 88,44 | 91,97 | 3,46% | - |
| 09.06.2025 | 87,60 | 89,48 | 87,32 | 88,90 | 1,07% | - |
| 06.06.2025 | 89,28 | 90,48 | 87,44 | 87,96 | -1,01% | - |
| 05.06.2025 | 89,24 | 89,82 | 87,51 | 88,86 | -0,44% | - |
| 04.06.2025 | 86,79 | 89,85 | 86,32 | 89,25 | 2,86% | - |
| 03.06.2025 | 85,02 | 86,95 | 84,60 | 86,77 | 1,80% | - |
| 02.06.2025 | 85,66 | 85,66 | 83,09 | 85,23 | -1,25% | - |
| 30.05.2025 | 87,18 | 87,38 | 85,74 | 86,31 | -0,42% | - |
| 29.05.2025 | 88,56 | 88,56 | 85,72 | 86,67 | 0,14% | - |
| 28.05.2025 | 88,77 | 89,14 | 85,95 | 86,55 | -2,51% | - |
| 27.05.2025 | 87,56 | 88,87 | 86,37 | 88,78 | 1,20% | - |
| 26.05.2025 | 87,10 | 87,87 | 87,10 | 87,73 | 1,55% | - |
| 23.05.2025 | 87,01 | 87,34 | 85,11 | 86,39 | -1,13% | - |
| 22.05.2025 | 87,50 | 87,81 | 85,92 | 87,38 | -0,16% | - |
| 21.05.2025 | 88,90 | 91,48 | 86,89 | 87,52 | -2,49% | - |
| 20.05.2025 | 91,35 | 92,03 | 89,28 | 89,75 | -2,10% | - |
| 19.05.2025 | 92,36 | 92,37 | 89,87 | 91,68 | -1,84% | - |
| 16.05.2025 | 91,61 | 93,89 | 91,11 | 93,40 | 1,63% | - |
| 15.05.2025 | 90,45 | 92,16 | 89,04 | 91,90 | 0,60% | - |
| 14.05.2025 | 95,23 | 95,36 | 90,87 | 91,35 | -3,97% | - |
| 13.05.2025 | 95,54 | 97,09 | 94,73 | 95,13 | -0,93% | - |
| 12.05.2025 | 92,79 | 98,16 | 92,66 | 96,02 | 5,42% | - |
| 09.05.2025 | 92,04 | 92,52 | 90,25 | 91,08 | -1,09% | - |
| 08.05.2025 | 90,38 | 93,08 | 90,11 | 92,09 | 2,77% | - |
| 07.05.2025 | 89,40 | 90,35 | 88,06 | 89,60 | 1,04% | - |
| 06.05.2025 | 91,30 | 91,64 | 88,36 | 88,68 | -3,22% | - |
| 05.05.2025 | 91,38 | 92,93 | 90,69 | 91,63 | -0,85% | - |
| 02.05.2025 | 89,87 | 92,88 | 89,06 | 92,41 | 2,09% | - |
| 30.04.2025 | 89,63 | 90,88 | 87,13 | 90,52 | 1,25% | - |
| 29.04.2025 | 90,01 | 90,64 | 87,94 | 89,40 | -0,32% | - |
| 28.04.2025 | 88,97 | 91,08 | 88,39 | 89,69 | 0,00% | - |
| 25.04.2025 | 90,81 | 90,98 | 88,21 | 89,69 | -0,73% | - |
| 24.04.2025 | 88,52 | 90,92 | 87,46 | 90,34 | 1,27% | 222,00 |
| 23.04.2025 | 90,33 | 92,88 | 88,56 | 89,21 | 1,00% | - |
| 22.04.2025 | 82,00 | 88,77 | 81,60 | 88,32 | 5,80% | 48,00 |
| 17.04.2025 | 82,71 | 84,53 | 79,74 | 83,48 | 2,35% | - |
| 16.04.2025 | 82,36 | 84,52 | 80,43 | 81,56 | -2,94% | - |
| 15.04.2025 | 83,88 | 85,75 | 83,06 | 84,03 | 0,01% | - |
| 14.04.2025 | 83,62 | 85,60 | 82,29 | 84,03 | 0,86% | - |
| 11.04.2025 | 84,18 | 84,64 | 79,15 | 83,31 | -0,28% | - |