136,100€
-3,13%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 140,83 | 141,05 | 136,10 | 136,10 | -3,18% | - |
| 23.04.2026 | 137,08 | 140,77 | 136,85 | 140,58 | 2,14% | - |
| 22.04.2026 | 138,77 | 140,02 | 136,55 | 137,63 | -0,05% | - |
| 21.04.2026 | 131,23 | 142,00 | 131,20 | 137,70 | 5,80% | 905,00 |
| 20.04.2026 | 124,98 | 130,27 | 124,80 | 130,15 | 2,28% | - |
| 17.04.2026 | 121,78 | 129,48 | 121,58 | 127,25 | 5,04% | - |
| 16.04.2026 | 122,33 | 124,00 | 121,15 | 121,15 | -0,86% | - |
| 15.04.2026 | 123,13 | 123,53 | 121,08 | 122,20 | -0,81% | - |
| 14.04.2026 | 122,65 | 124,40 | 122,18 | 123,20 | 0,41% | - |
| 13.04.2026 | 121,20 | 122,83 | 120,03 | 122,70 | 1,03% | - |
| 10.04.2026 | 122,95 | 123,63 | 119,05 | 121,45 | -1,06% | - |
| 09.04.2026 | 122,15 | 124,48 | 120,45 | 122,75 | 0,35% | - |
| 08.04.2026 | 123,33 | 125,40 | 120,90 | 122,33 | 3,45% | 7.160,00 |
| 07.04.2026 | 122,58 | 122,95 | 117,38 | 118,25 | -2,36% | - |
| 02.04.2026 | 118,17 | 121,93 | 117,33 | 121,11 | 1,48% | - |
| 01.04.2026 | 118,95 | 120,62 | 117,12 | 119,34 | 0,52% | - |
| 31.03.2026 | 116,47 | 119,23 | 114,99 | 118,72 | 2,47% | - |
| 30.03.2026 | 116,85 | 118,83 | 115,57 | 115,86 | -0,62% | - |
| 27.03.2026 | 118,31 | 118,48 | 115,94 | 116,58 | -1,15% | - |
| 26.03.2026 | 118,62 | 120,20 | 117,89 | 117,94 | -0,95% | - |
| 25.03.2026 | 119,40 | 121,66 | 115,39 | 119,07 | 0,33% | - |
| 24.03.2026 | 119,95 | 121,51 | 117,72 | 118,68 | -0,74% | - |
| 23.03.2026 | 114,03 | 120,61 | 113,68 | 119,56 | 3,97% | 1.040,00 |
| 20.03.2026 | 119,04 | 119,43 | 113,91 | 114,99 | -3,43% | - |
| 19.03.2026 | 119,65 | 119,84 | 117,81 | 119,07 | -0,51% | - |
| 18.03.2026 | 123,80 | 124,03 | 119,21 | 119,68 | -2,88% | 840,00 |
| 17.03.2026 | 123,25 | 124,56 | 122,88 | 123,23 | -0,31% | 1.290,00 |
| 16.03.2026 | 124,49 | 124,49 | 121,87 | 123,61 | 0,04% | - |
| 13.03.2026 | 120,23 | 124,90 | 120,12 | 123,56 | 2,10% | - |
| 12.03.2026 | 122,48 | 123,13 | 120,53 | 121,02 | -1,91% | - |
| 11.03.2026 | 125,55 | 125,71 | 122,82 | 123,38 | -1,60% | - |
| 10.03.2026 | 127,10 | 127,64 | 124,06 | 125,39 | -1,26% | - |
| 09.03.2026 | 125,49 | 127,58 | 122,57 | 126,99 | 0,10% | - |
| 06.03.2026 | 129,28 | 129,52 | 124,92 | 126,86 | -1,86% | 470,00 |
| 05.03.2026 | 131,43 | 131,66 | 128,94 | 129,27 | -1,46% | - |
| 04.03.2026 | 130,60 | 131,81 | 128,38 | 131,19 | -0,14% | - |
| 03.03.2026 | 130,89 | 133,36 | 128,56 | 131,37 | -0,53% | 1.470,00 |
| 02.03.2026 | 134,90 | 135,85 | 130,98 | 132,07 | -2,73% | - |
| 27.02.2026 | 133,56 | 138,03 | 133,43 | 135,77 | 0,79% | - |
| 26.02.2026 | 133,02 | 134,78 | 132,46 | 134,70 | 0,99% | - |
| 25.02.2026 | 138,94 | 139,60 | 130,05 | 133,38 | -4,25% | - |
| 24.02.2026 | 139,75 | 141,77 | 138,66 | 139,30 | -0,03% | - |
| 23.02.2026 | 137,81 | 139,90 | 136,09 | 139,34 | 0,06% | - |
| 20.02.2026 | 139,31 | 141,25 | 137,56 | 139,26 | 0,05% | - |
| 19.02.2026 | 141,98 | 142,52 | 138,72 | 139,19 | -1,94% | - |
| 18.02.2026 | 140,64 | 142,46 | 139,96 | 141,94 | 1,15% | 1.680,00 |
| 17.02.2026 | 141,19 | 143,40 | 137,85 | 140,32 | -0,83% | - |
| 16.02.2026 | 141,63 | 142,12 | 141,34 | 141,49 | 0,13% | - |
| 13.02.2026 | 138,56 | 142,28 | 137,90 | 141,30 | 2,11% | 414,00 |
| 12.02.2026 | 138,44 | 141,47 | 138,18 | 138,38 | 0,25% | 2.820,00 |
| 11.02.2026 | 136,47 | 138,07 | 134,60 | 138,04 | 1,19% | - |
| 10.02.2026 | 128,85 | 136,61 | 128,84 | 136,42 | 5,90% | - |
| 09.02.2026 | 131,95 | 132,35 | 128,76 | 128,82 | -2,42% | 3.870,00 |
| 06.02.2026 | 132,17 | 136,50 | 128,62 | 132,02 | -1,49% | 3.196,00 |
| 05.02.2026 | 133,96 | 135,68 | 132,41 | 134,02 | 0,03% | - |
| 04.02.2026 | 130,26 | 136,23 | 130,06 | 133,98 | 3,38% | - |
| 03.02.2026 | 127,22 | 135,20 | 126,66 | 129,60 | 2,02% | - |
| 02.02.2026 | 124,18 | 127,75 | 124,08 | 127,03 | 1,20% | - |
| 30.01.2026 | 125,12 | 126,04 | 122,70 | 125,52 | -0,14% | - |
| 29.01.2026 | 125,44 | 128,43 | 124,20 | 125,69 | 0,00% | - |
| 28.01.2026 | 124,17 | 128,79 | 122,75 | 125,69 | 1,77% | - |
| 27.01.2026 | 126,50 | 126,69 | 122,91 | 123,50 | -2,15% | - |
| 26.01.2026 | 127,14 | 127,48 | 125,16 | 126,22 | -0,85% | 2.967,00 |
| 23.01.2026 | 132,81 | 133,39 | 127,28 | 127,30 | -3,94% | - |
| 22.01.2026 | 135,52 | 137,67 | 132,42 | 132,52 | -2,12% | - |
| 21.01.2026 | 130,96 | 137,32 | 130,12 | 135,39 | 3,59% | - |
| 20.01.2026 | 132,00 | 137,74 | 124,92 | 130,70 | -1,54% | 2.550,00 |
| 19.01.2026 | 132,90 | 133,14 | 132,23 | 132,74 | -1,24% | 140,00 |
| 16.01.2026 | 139,06 | 139,30 | 132,80 | 134,41 | -3,08% | 125,00 |
| 15.01.2026 | 136,93 | 139,15 | 136,32 | 138,68 | 1,36% | 2.160,00 |
| 14.01.2026 | 137,60 | 138,40 | 135,24 | 136,82 | -0,98% | - |
| 13.01.2026 | 136,67 | 138,88 | 135,75 | 138,17 | 0,94% | - |
| 12.01.2026 | 134,38 | 137,61 | 132,97 | 136,89 | 7,75% | - |
| 09.01.2026 | 127,78 | 135,46 | 125,88 | 127,04 | 1,49% | - |
| 08.01.2026 | 118,90 | 125,53 | 118,47 | 125,18 | 4,94% | - |
| 07.01.2026 | 123,41 | 124,55 | 118,43 | 119,29 | -3,27% | - |
| 06.01.2026 | 124,99 | 125,05 | 120,12 | 123,32 | -1,11% | - |
| 05.01.2026 | 124,97 | 126,95 | 123,32 | 124,70 | 0,56% | - |
| 02.01.2026 | 122,63 | 124,55 | 122,20 | 124,00 | 0,63% | - |
| 30.12.2025 | 123,83 | 124,09 | 123,22 | 123,22 | -0,22% | - |
| 29.12.2025 | 124,27 | 125,17 | 123,10 | 123,49 | 0,86% | - |
| 23.12.2025 | 123,34 | 124,12 | 121,62 | 122,44 | -1,50% | - |
| 22.12.2025 | 125,98 | 126,05 | 123,18 | 124,30 | -0,47% | - |
| 19.12.2025 | 128,03 | 128,97 | 124,67 | 124,89 | -3,31% | - |
| 18.12.2025 | 129,68 | 135,12 | 128,58 | 129,17 | 0,24% | - |
| 17.12.2025 | 132,50 | 132,91 | 127,48 | 128,86 | -2,23% | - |
| 16.12.2025 | 132,47 | 133,59 | 130,38 | 131,80 | -0,56% | - |
| 15.12.2025 | 133,73 | 134,73 | 131,88 | 132,54 | -0,20% | - |
| 12.12.2025 | 132,25 | 133,98 | 131,79 | 132,80 | 0,64% | 250,00 |
| 11.12.2025 | 131,75 | 135,25 | 131,45 | 131,96 | -0,20% | - |
| 10.12.2025 | 128,93 | 133,44 | 127,91 | 132,22 | 3,41% | - |
| 09.12.2025 | 130,96 | 131,13 | 127,86 | 127,86 | -2,59% | - |
| 08.12.2025 | 135,92 | 136,60 | 131,03 | 131,26 | -3,94% | - |
| 05.12.2025 | 138,12 | 139,20 | 136,16 | 136,64 | -2,26% | - |
| 04.12.2025 | 141,63 | 142,27 | 136,83 | 139,80 | -0,67% | - |
| 03.12.2025 | 136,35 | 141,31 | 136,25 | 140,74 | 2,70% | - |
| 02.12.2025 | 135,53 | 137,48 | 134,33 | 137,04 | 0,88% | - |
| 01.12.2025 | 136,25 | 137,44 | 134,06 | 135,84 | -0,15% | - |
| 28.11.2025 | 135,50 | 137,83 | 134,65 | 136,04 | 0,93% | - |
| 27.11.2025 | 135,19 | 135,50 | 134,75 | 134,79 | -0,44% | - |