102,170€
0,17%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 101,68 | 103,93 | 100,74 | 102,00 | -0,23% | - |
| 13.11.2025 | 104,60 | 104,60 | 102,10 | 102,24 | -1,92% | - |
| 12.11.2025 | 104,88 | 106,41 | 103,39 | 104,24 | -0,31% | - |
| 11.11.2025 | 104,06 | 105,14 | 102,77 | 104,56 | 0,44% | - |
| 10.11.2025 | 103,87 | 104,65 | 101,77 | 104,10 | 0,82% | - |
| 07.11.2025 | 103,35 | 103,56 | 101,27 | 103,25 | -0,16% | - |
| 06.11.2025 | 103,68 | 104,86 | 102,71 | 103,42 | -0,73% | - |
| 05.11.2025 | 104,33 | 105,51 | 102,85 | 104,18 | 0,08% | - |
| 04.11.2025 | 102,05 | 104,74 | 101,58 | 104,10 | 1,19% | - |
| 03.11.2025 | 103,86 | 104,37 | 102,04 | 102,88 | -1,27% | - |
| 31.10.2025 | 102,85 | 104,73 | 101,41 | 104,20 | -0,12% | - |
| 30.10.2025 | 101,79 | 104,46 | 101,29 | 104,32 | 0,57% | - |
| 29.10.2025 | 104,15 | 104,69 | 100,45 | 103,73 | 0,28% | - |
| 28.10.2025 | 103,03 | 106,38 | 98,97 | 103,44 | -0,14% | - |
| 27.10.2025 | 104,65 | 105,29 | 100,63 | 103,58 | -1,45% | - |
| 24.10.2025 | 104,41 | 106,13 | 103,63 | 105,10 | 1,72% | - |
| 23.10.2025 | 103,55 | 105,28 | 102,43 | 103,32 | -2,16% | - |
| 22.10.2025 | 106,28 | 106,57 | 103,36 | 105,60 | 1,99% | - |
| 21.10.2025 | 105,88 | 107,91 | 93,60 | 103,54 | -2,24% | 5,00 |
| 20.10.2025 | 107,04 | 108,34 | 105,33 | 105,91 | -0,52% | - |
| 17.10.2025 | 104,96 | 107,40 | 103,98 | 106,46 | 1,52% | - |
| 16.10.2025 | 107,01 | 107,68 | 103,94 | 104,87 | -2,08% | - |
| 15.10.2025 | 107,81 | 109,58 | 106,96 | 107,10 | -0,08% | 80,00 |
| 14.10.2025 | 103,34 | 108,42 | 102,77 | 107,19 | 3,73% | - |
| 13.10.2025 | 104,63 | 105,19 | 102,22 | 103,34 | -0,23% | - |
| 10.10.2025 | 105,14 | 105,90 | 102,77 | 103,58 | -1,58% | - |
| 09.10.2025 | 109,63 | 110,00 | 104,32 | 105,24 | -4,17% | - |
| 08.10.2025 | 111,64 | 112,18 | 108,24 | 109,82 | -0,96% | - |
| 07.10.2025 | 115,49 | 115,96 | 110,03 | 110,88 | -3,55% | - |
| 06.10.2025 | 117,20 | 118,38 | 114,11 | 114,96 | -1,20% | - |
| 03.10.2025 | 115,40 | 117,92 | 114,63 | 116,36 | 1,24% | - |
| 02.10.2025 | 114,45 | 115,72 | 112,86 | 114,94 | 1,11% | - |
| 01.10.2025 | 111,64 | 114,28 | 110,70 | 113,68 | 1,47% | - |
| 30.09.2025 | 113,36 | 114,01 | 110,70 | 112,03 | -1,31% | - |
| 29.09.2025 | 112,30 | 113,91 | 111,05 | 113,52 | 1,16% | - |
| 26.09.2025 | 110,32 | 113,11 | 110,04 | 112,22 | 1,61% | - |
| 25.09.2025 | 111,66 | 112,71 | 109,61 | 110,44 | -0,77% | - |
| 24.09.2025 | 110,43 | 113,10 | 109,47 | 111,30 | 1,90% | - |
| 23.09.2025 | 109,57 | 111,23 | 108,15 | 109,22 | -0,18% | - |
| 22.09.2025 | 112,17 | 112,44 | 108,70 | 109,42 | -3,65% | 52,00 |
| 19.09.2025 | 113,85 | 114,14 | 110,97 | 113,56 | 0,19% | - |
| 18.09.2025 | 114,15 | 115,72 | 112,76 | 113,34 | -0,37% | - |
| 17.09.2025 | 112,88 | 117,46 | 111,29 | 113,76 | 1,90% | - |
| 16.09.2025 | 114,45 | 115,04 | 110,61 | 111,64 | -2,45% | - |
| 15.09.2025 | 117,06 | 117,44 | 113,40 | 114,44 | -3,03% | - |
| 12.09.2025 | 118,29 | 118,39 | 117,61 | 118,02 | -0,20% | - |
| 11.09.2025 | 115,81 | 119,31 | 114,96 | 118,26 | 2,02% | - |
| 10.09.2025 | 116,40 | 118,16 | 114,44 | 115,92 | -0,65% | 38,00 |
| 09.09.2025 | 120,21 | 121,08 | 114,23 | 116,68 | -2,41% | - |
| 08.09.2025 | 120,05 | 120,77 | 117,63 | 119,56 | -0,30% | - |
| 05.09.2025 | 118,08 | 121,35 | 116,50 | 119,92 | 3,15% | - |
| 04.09.2025 | 114,29 | 118,98 | 114,15 | 116,26 | 1,18% | - |
| 03.09.2025 | 112,87 | 115,75 | 112,63 | 114,90 | 1,54% | - |
| 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% | - |