140,475€
0,55%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 139,85 | 144,15 | 138,05 | 140,48 | 0,45% | 1.785,00 |
| 04.11.2026 | 129,33 | 140,60 | 129,13 | 139,85 | 7,76% | - |
| 03.11.2026 | 136,27 | 136,60 | 129,38 | 129,77 | -5,03% | - |
| 02.11.2026 | 131,13 | 137,15 | 129,05 | 136,65 | 4,39% | - |
| 30.10.2026 | 130,93 | 133,73 | 129,63 | 130,90 | -0,23% | - |
| 29.10.2026 | 126,30 | 131,40 | 122,50 | 131,20 | 4,31% | 1.598,00 |
| 28.10.2026 | 131,43 | 133,23 | 125,15 | 125,78 | -4,43% | 2.320,00 |
| 27.10.2026 | 131,13 | 132,27 | 129,23 | 131,60 | 0,40% | - |
| 26.10.2026 | 131,55 | 133,55 | 130,20 | 131,08 | -0,47% | - |
| 23.10.2026 | 131,50 | 132,18 | 129,77 | 131,70 | 0,06% | - |
| 22.10.2026 | 123,18 | 131,68 | 122,83 | 131,63 | 6,41% | 390,00 |
| 21.10.2026 | 125,20 | 125,43 | 123,03 | 123,70 | -0,84% | 1.600,00 |
| 20.10.2026 | 120,38 | 124,88 | 120,38 | 124,75 | 3,18% | - |
| 19.10.2026 | 125,13 | 125,35 | 120,60 | 120,90 | -2,44% | 7.200,00 |
| 16.10.2026 | 124,55 | 126,90 | 123,28 | 123,93 | -0,42% | - |
| 15.10.2026 | 119,60 | 125,10 | 119,58 | 124,45 | 3,90% | 9.600,00 |
| 14.10.2026 | 120,95 | 121,90 | 117,23 | 119,78 | -0,99% | - |
| 13.10.2026 | 121,00 | 122,10 | 119,73 | 120,98 | 0,46% | - |
| 12.10.2026 | 120,68 | 121,25 | 119,63 | 120,43 | -0,02% | 400,00 |
| 09.10.2026 | 121,40 | 121,78 | 119,05 | 120,45 | -0,54% | - |
| 08.10.2026 | 118,90 | 121,63 | 117,53 | 121,10 | 1,74% | 434,00 |
| 07.10.2026 | 121,75 | 121,88 | 118,13 | 119,03 | -2,00% | - |
| 06.10.2026 | 118,88 | 122,25 | 118,05 | 121,45 | 2,30% | 286,00 |
| 05.10.2026 | 120,53 | 120,73 | 118,13 | 118,73 | -0,98% | 9.933,00 |
| 02.10.2026 | 122,18 | 124,55 | 119,15 | 119,90 | -1,60% | - |
| 01.10.2026 | 121,60 | 122,20 | 117,33 | 121,85 | 0,99% | - |
| 30.09.2026 | 123,08 | 123,95 | 120,55 | 120,65 | -1,79% | - |
| 29.09.2026 | 122,45 | 124,03 | 122,13 | 122,85 | 0,16% | - |
| 28.09.2026 | 123,93 | 125,13 | 122,55 | 122,65 | -1,21% | - |
| 25.09.2026 | 123,53 | 124,75 | 122,58 | 124,15 | 0,65% | - |
| 24.09.2026 | 122,68 | 124,23 | 122,18 | 123,35 | 0,16% | - |
| 23.09.2026 | 126,20 | 126,50 | 122,90 | 123,15 | -2,20% | - |
| 22.09.2026 | 121,40 | 126,53 | 121,35 | 125,93 | 3,64% | 180,00 |
| 21.09.2026 | 120,83 | 121,90 | 119,60 | 121,50 | 1,06% | - |
| 18.09.2026 | 122,60 | 122,78 | 120,10 | 120,23 | -1,70% | 390,00 |
| 17.09.2026 | 121,25 | 124,13 | 120,85 | 122,30 | 1,43% | - |
| 16.09.2026 | 121,55 | 123,78 | 119,93 | 120,58 | -0,78% | 6.000,00 |
| 15.09.2026 | 120,58 | 121,85 | 119,70 | 121,53 | 0,64% | - |
| 14.09.2026 | 118,68 | 121,20 | 118,45 | 120,75 | 1,51% | - |
| 11.09.2026 | 117,18 | 119,40 | 116,63 | 118,95 | 1,86% | 6.000,00 |
| 10.09.2026 | 119,68 | 119,73 | 115,20 | 116,78 | -2,24% | - |
| 09.09.2026 | 119,23 | 120,40 | 118,05 | 119,45 | 0,04% | - |
| 08.09.2026 | 122,50 | 122,60 | 119,13 | 119,40 | -2,55% | - |
| 07.09.2026 | 122,83 | 122,95 | 122,45 | 122,53 | -0,31% | - |
| 04.09.2026 | 124,25 | 124,98 | 122,50 | 122,90 | -1,05% | - |
| 03.09.2026 | 122,70 | 125,43 | 122,28 | 124,20 | 1,18% | - |
| 02.09.2026 | 121,93 | 123,58 | 121,85 | 122,75 | 0,64% | - |
| 01.09.2026 | 124,68 | 124,80 | 121,75 | 121,98 | -1,95% | - |
| 31.08.2026 | 126,90 | 127,00 | 124,00 | 124,40 | -2,22% | - |
| 28.08.2026 | 124,90 | 127,78 | 124,60 | 127,23 | 2,07% | - |
| 27.08.2026 | 128,35 | 128,70 | 124,50 | 124,65 | -2,69% | - |
| 26.08.2026 | 129,58 | 130,02 | 127,95 | 128,10 | -0,83% | - |
| 25.08.2026 | 128,02 | 129,30 | 126,58 | 129,18 | 1,12% | 663,00 |
| 24.08.2026 | 127,18 | 129,55 | 127,03 | 127,75 | 0,35% | - |
| 21.08.2026 | 126,08 | 128,27 | 125,55 | 127,30 | 0,32% | - |
| 20.08.2026 | 130,18 | 130,27 | 125,68 | 126,90 | -2,44% | - |
| 19.08.2026 | 125,48 | 132,38 | 125,18 | 130,08 | 2,79% | - |
| 18.08.2026 | 127,55 | 129,73 | 125,73 | 126,55 | -1,23% | - |
| 17.08.2026 | 129,48 | 129,50 | 126,73 | 128,13 | -0,39% | - |
| 14.08.2026 | 130,02 | 130,02 | 128,30 | 128,63 | -1,08% | - |
| 13.08.2026 | 126,65 | 130,15 | 126,60 | 130,02 | 2,75% | 160,00 |
| 12.08.2026 | 130,83 | 131,25 | 125,80 | 126,55 | -3,14% | - |
| 11.08.2026 | 127,15 | 130,73 | 126,93 | 130,65 | 2,81% | - |
| 10.08.2026 | 131,00 | 131,05 | 126,03 | 127,08 | -2,74% | - |
| 07.08.2026 | 126,68 | 130,83 | 126,45 | 130,65 | 3,14% | - |
| 06.08.2026 | 130,98 | 131,02 | 126,13 | 126,68 | -3,39% | - |
| 05.08.2026 | 130,88 | 131,48 | 128,40 | 131,13 | 0,63% | - |
| 04.08.2026 | 127,80 | 130,77 | 126,95 | 130,30 | 2,26% | - |
| 03.08.2026 | 124,78 | 128,73 | 124,65 | 127,43 | 2,68% | 3.180,00 |
| 31.07.2026 | 127,13 | 127,25 | 123,95 | 124,10 | -1,66% | - |
| 30.07.2026 | 128,80 | 129,48 | 124,55 | 126,20 | -1,75% | - |
| 29.07.2026 | 132,43 | 133,48 | 127,95 | 128,45 | -2,95% | 180,00 |
| 28.07.2026 | 129,43 | 133,63 | 129,30 | 132,35 | 2,12% | - |
| 27.07.2026 | 129,88 | 132,77 | 129,13 | 129,60 | 0,41% | 589,00 |
| 24.07.2026 | 124,85 | 129,08 | 124,70 | 129,08 | 3,36% | - |
| 23.07.2026 | 124,40 | 124,88 | 122,10 | 124,88 | -0,06% | - |
| 22.07.2026 | 125,65 | 127,13 | 122,78 | 124,95 | -0,72% | - |
| 21.07.2026 | 127,45 | 132,23 | 124,23 | 125,85 | -0,63% | - |
| 20.07.2026 | 130,55 | 131,95 | 126,10 | 126,65 | -3,01% | 190,00 |
| 17.07.2026 | 133,85 | 137,50 | 130,08 | 130,58 | -3,30% | - |
| 16.07.2026 | 132,15 | 135,75 | 131,58 | 135,02 | 2,33% | - |
| 15.07.2026 | 131,45 | 133,05 | 130,60 | 131,95 | 0,69% | - |
| 14.07.2026 | 130,77 | 133,70 | 129,68 | 131,05 | 0,23% | - |
| 13.07.2026 | 132,13 | 134,23 | 130,00 | 130,75 | -1,51% | 1.232,00 |
| 10.07.2026 | 130,55 | 134,73 | 130,33 | 132,75 | 1,47% | - |
| 09.07.2026 | 130,43 | 132,55 | 129,73 | 130,83 | 0,67% | - |
| 08.07.2026 | 136,60 | 136,60 | 129,45 | 129,95 | -4,90% | - |
| 07.07.2026 | 136,83 | 139,65 | 136,08 | 136,65 | -0,27% | 1.550,00 |
| 06.07.2026 | 139,18 | 139,68 | 136,35 | 137,02 | -1,53% | - |
| 03.07.2026 | 139,05 | 139,23 | 138,77 | 139,15 | 0,32% | - |
| 02.07.2026 | 138,00 | 139,48 | 135,27 | 138,70 | 0,49% | - |
| 01.07.2026 | 142,45 | 143,95 | 138,02 | 138,02 | -3,17% | 720,00 |
| 30.06.2026 | 144,48 | 145,27 | 141,90 | 142,55 | -0,83% | 1.535,00 |
| 29.06.2026 | 147,52 | 147,55 | 143,20 | 143,75 | -1,24% | - |
| 26.06.2026 | 145,68 | 147,90 | 145,27 | 145,55 | -0,85% | 448,00 |
| 25.06.2026 | 145,50 | 150,10 | 145,20 | 146,80 | 0,41% | - |
| 24.06.2026 | 137,58 | 148,98 | 137,50 | 146,20 | 6,56% | - |
| 23.06.2026 | 135,23 | 138,73 | 134,55 | 137,20 | 0,53% | - |
| 22.06.2026 | 137,43 | 138,63 | 136,18 | 136,48 | -0,13% | - |
| 19.06.2026 | 137,45 | 137,70 | 136,65 | 136,65 | -0,62% | - |