124,540€
-1,13%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 126,50 | 126,69 | 125,59 | 125,75 | -0,37% | - |
| 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% | - |
| 26.11.2025 | 133,91 | 135,79 | 132,63 | 135,38 | 1,90% | - |
| 25.11.2025 | 126,74 | 133,08 | 126,07 | 132,86 | 4,76% | - |
| 24.11.2025 | 127,85 | 128,13 | 123,84 | 126,82 | -0,53% | - |
| 21.11.2025 | 119,27 | 128,91 | 118,63 | 127,50 | 7,29% | - |
| 20.11.2025 | 120,90 | 121,12 | 118,35 | 118,84 | 0,07% | - |
| 19.11.2025 | 119,39 | 120,17 | 118,03 | 118,76 | 1,04% | - |
| 18.11.2025 | 118,00 | 120,54 | 115,91 | 117,54 | -1,82% | 200,00 |
| 17.11.2025 | 122,35 | 122,88 | 119,59 | 119,72 | -2,16% | - |
| 14.11.2025 | 123,15 | 125,73 | 122,17 | 122,36 | -2,30% | - |
| 13.11.2025 | 125,90 | 125,92 | 124,90 | 125,24 | -0,71% | - |
| 12.11.2025 | 127,26 | 128,01 | 125,65 | 126,14 | -0,33% | - |
| 11.11.2025 | 125,02 | 127,22 | 124,25 | 126,56 | 1,20% | - |
| 10.11.2025 | 126,01 | 126,52 | 122,84 | 125,06 | 0,65% | - |
| 07.11.2025 | 126,12 | 126,26 | 122,96 | 124,25 | -1,34% | - |
| 06.11.2025 | 126,11 | 126,86 | 125,00 | 125,94 | -0,41% | - |
| 05.11.2025 | 126,60 | 128,03 | 125,35 | 126,46 | -0,30% | - |
| 04.11.2025 | 124,68 | 128,03 | 124,36 | 126,84 | 1,33% | - |
| 03.11.2025 | 129,32 | 130,02 | 125,18 | 125,18 | -3,08% | - |
| 31.10.2025 | 129,15 | 130,24 | 127,62 | 129,16 | -0,30% | - |
| 30.10.2025 | 128,39 | 131,02 | 127,07 | 129,55 | 1,44% | - |
| 29.10.2025 | 132,78 | 132,90 | 127,07 | 127,71 | -3,26% | - |
| 28.10.2025 | 134,97 | 135,68 | 126,08 | 132,02 | -3,23% | - |
| 27.10.2025 | 136,91 | 138,31 | 135,38 | 136,42 | -1,06% | - |
| 24.10.2025 | 137,10 | 138,94 | 135,82 | 137,88 | 1,56% | - |
| 23.10.2025 | 136,62 | 138,72 | 134,82 | 135,76 | -0,32% | - |
| 22.10.2025 | 136,81 | 138,94 | 135,24 | 136,20 | 6,74% | - |
| 21.10.2025 | 131,57 | 137,42 | 127,60 | 127,60 | -3,46% | 33,00 |
| 20.10.2025 | 132,16 | 133,71 | 131,53 | 132,18 | 0,82% | - |
| 17.10.2025 | 129,46 | 132,44 | 128,51 | 131,10 | 0,04% | - |
| 16.10.2025 | 133,22 | 134,53 | 129,45 | 131,05 | -1,50% | - |
| 15.10.2025 | 135,33 | 136,90 | 133,04 | 133,04 | -2,26% | - |
| 14.10.2025 | 130,84 | 136,61 | 130,51 | 136,11 | 4,06% | - |
| 13.10.2025 | 130,80 | 133,02 | 130,26 | 130,80 | 0,29% | - |
| 10.10.2025 | 131,31 | 132,64 | 128,90 | 130,42 | -0,65% | - |
| 09.10.2025 | 136,31 | 136,89 | 130,57 | 131,27 | -3,87% | - |
| 08.10.2025 | 138,83 | 139,88 | 133,97 | 136,56 | -5,05% | 80,00 |
| 07.10.2025 | 146,54 | 147,26 | 137,90 | 143,82 | -5,08% | - |
| 06.10.2025 | 149,70 | 151,60 | 145,88 | 151,52 | 2,68% | 100,00 |
| 03.10.2025 | 146,66 | 150,03 | 145,22 | 147,56 | 0,99% | - |
| 02.10.2025 | 146,97 | 147,78 | 143,92 | 146,12 | -0,34% | - |
| 01.10.2025 | 143,41 | 147,06 | 142,15 | 146,62 | 1,97% | - |
| 30.09.2025 | 144,68 | 145,61 | 142,11 | 143,79 | -0,71% | - |
| 29.09.2025 | 143,14 | 145,38 | 141,87 | 144,82 | 1,24% | - |
| 26.09.2025 | 141,32 | 143,87 | 140,41 | 143,04 | 1,13% | - |
| 25.09.2025 | 142,64 | 144,77 | 140,04 | 141,44 | -0,79% | - |
| 24.09.2025 | 140,99 | 143,86 | 140,36 | 142,56 | 2,27% | - |
| 23.09.2025 | 139,14 | 141,06 | 137,50 | 139,40 | 0,10% | - |
| 22.09.2025 | 143,83 | 143,83 | 137,76 | 139,26 | -2,97% | - |
| 19.09.2025 | 142,79 | 144,69 | 139,72 | 143,52 | 0,29% | 39,00 |
| 18.09.2025 | 144,92 | 146,27 | 141,90 | 143,10 | -1,87% | - |
| 17.09.2025 | 144,97 | 149,64 | 142,43 | 145,82 | 2,22% | - |
| 16.09.2025 | 146,90 | 147,64 | 141,88 | 142,66 | -2,41% | - |
| 15.09.2025 | 152,09 | 152,43 | 144,68 | 146,18 | -3,96% | - |
| 12.09.2025 | 154,29 | 154,93 | 151,33 | 152,21 | -1,09% | - |
| 11.09.2025 | 150,36 | 154,59 | 150,26 | 153,88 | 3,10% | - |
| 10.09.2025 | 152,39 | 155,40 | 148,38 | 149,26 | -4,81% | - |
| 09.09.2025 | 156,31 | 157,14 | 149,89 | 156,80 | 0,63% | 25,00 |
| 08.09.2025 | 155,65 | 157,63 | 153,58 | 155,82 | 0,66% | 147,00 |
| 05.09.2025 | 151,69 | 156,05 | 150,16 | 154,80 | 3,80% | 14,00 |
| 04.09.2025 | 147,83 | 152,35 | 147,77 | 149,14 | 1,06% | - |
| 03.09.2025 | 146,34 | 149,52 | 145,27 | 147,58 | 1,12% | - |