146,620€
1,78%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2025 | 144,30 | 146,97 | 142,86 | 145,94 | 1,50% | - |
| 01.09.2025 | 144,49 | 144,60 | 143,78 | 143,78 | -0,86% | - |
| 29.08.2025 | 144,65 | 145,50 | 143,58 | 145,03 | 0,23% | - |
| 28.08.2025 | 143,73 | 144,77 | 142,25 | 144,70 | 0,91% | - |
| 27.08.2025 | 145,01 | 146,49 | 143,40 | 143,40 | -0,60% | 24,00 |
| 26.08.2025 | 145,13 | 146,44 | 143,61 | 144,26 | -0,89% | - |
| 25.08.2025 | 146,45 | 146,98 | 144,02 | 145,55 | -0,03% | - |
| 22.08.2025 | 139,41 | 146,23 | 138,39 | 145,60 | 4,59% | 14,00 |
| 21.08.2025 | 139,20 | 140,61 | 136,42 | 139,21 | -0,66% | - |
| 20.08.2025 | 144,84 | 146,11 | 139,93 | 140,14 | -2,90% | - |
| 19.08.2025 | 141,54 | 145,06 | 140,75 | 144,33 | 1,91% | 10,00 |
| 18.08.2025 | 142,72 | 143,52 | 141,10 | 141,63 | 0,05% | - |
| 15.08.2025 | 147,99 | 147,99 | 139,41 | 141,56 | 0,52% | 200,00 |
| 14.08.2025 | 141,30 | 142,32 | 137,24 | 140,83 | -0,56% | - |
| 13.08.2025 | 135,57 | 143,01 | 135,34 | 141,63 | 4,38% | - |
| 12.08.2025 | 133,40 | 137,45 | 132,67 | 135,69 | 1,47% | - |
| 11.08.2025 | 134,28 | 136,77 | 131,17 | 133,73 | -0,42% | 700,00 |
| 08.08.2025 | 132,27 | 134,30 | 132,00 | 134,30 | 1,68% | - |
| 07.08.2025 | 131,64 | 135,76 | 131,59 | 132,08 | -0,10% | 373,00 |
| 06.08.2025 | 134,28 | 134,88 | 132,13 | 132,21 | -1,20% | - |
| 05.08.2025 | 133,04 | 136,03 | 131,91 | 133,81 | 1,01% | 166,00 |
| 04.08.2025 | 130,40 | 133,37 | 129,41 | 132,47 | 1,96% | 76,00 |
| 01.08.2025 | 124,67 | 130,58 | 122,35 | 129,92 | 3,84% | 22,00 |
| 31.07.2025 | 125,76 | 126,70 | 123,37 | 125,12 | -0,29% | - |
| 30.07.2025 | 127,58 | 128,89 | 124,69 | 125,48 | -1,67% | - |
| 29.07.2025 | 126,49 | 128,50 | 126,04 | 127,61 | 1,15% | 20,00 |
| 28.07.2025 | 124,48 | 127,04 | 123,73 | 126,16 | 1,90% | - |
| 25.07.2025 | 123,71 | 124,48 | 122,03 | 123,81 | 0,58% | - |
| 24.07.2025 | 125,50 | 125,94 | 122,59 | 123,10 | -2,19% | - |
| 23.07.2025 | 131,20 | 132,82 | 125,45 | 125,86 | -3,64% | - |
| 22.07.2025 | 112,21 | 130,89 | 112,19 | 130,61 | 16,35% | 36,00 |
| 21.07.2025 | 113,51 | 114,67 | 110,53 | 112,26 | -1,01% | - |
| 18.07.2025 | 113,58 | 114,67 | 111,42 | 113,41 | -0,09% | - |
| 17.07.2025 | 113,20 | 114,27 | 112,66 | 113,51 | 0,43% | - |
| 16.07.2025 | 111,58 | 114,73 | 110,03 | 113,02 | 1,02% | - |
| 15.07.2025 | 116,84 | 118,31 | 111,53 | 111,88 | -4,06% | 36,00 |
| 14.07.2025 | 116,75 | 117,57 | 114,36 | 116,62 | -0,38% | 90,00 |
| 11.07.2025 | 119,43 | 119,61 | 116,46 | 117,06 | -1,94% | - |
| 10.07.2025 | 117,68 | 121,32 | 117,27 | 119,37 | 0,77% | - |
| 09.07.2025 | 112,05 | 118,58 | 111,97 | 118,46 | 5,66% | - |
| 08.07.2025 | 111,67 | 113,54 | 110,74 | 112,11 | 0,31% | - |
| 07.07.2025 | 112,32 | 113,54 | 110,67 | 111,76 | -0,19% | - |
| 04.07.2025 | 111,89 | 112,47 | 111,81 | 111,97 | -0,41% | - |
| 03.07.2025 | 115,12 | 116,78 | 111,81 | 112,43 | -2,16% | - |
| 02.07.2025 | 113,86 | 115,68 | 113,05 | 114,91 | 1,19% | - |
| 01.07.2025 | 109,21 | 115,90 | 108,46 | 113,56 | 3,77% | - |
| 30.06.2025 | 110,24 | 110,77 | 108,82 | 109,43 | -0,45% | - |
| 27.06.2025 | 108,95 | 110,86 | 108,46 | 109,92 | 1,17% | - |
| 26.06.2025 | 109,10 | 109,47 | 106,77 | 108,65 | -0,49% | - |
| 25.06.2025 | 111,67 | 111,93 | 109,09 | 109,19 | -2,16% | - |
| 24.06.2025 | 112,59 | 112,77 | 108,97 | 111,60 | 0,43% | - |
| 23.06.2025 | 107,28 | 111,34 | 107,00 | 111,12 | 3,01% | - |
| 20.06.2025 | 105,04 | 108,07 | 104,83 | 107,87 | 3,22% | - |
| 19.06.2025 | 105,56 | 105,60 | 104,50 | 104,50 | -1,12% | - |
| 18.06.2025 | 104,39 | 107,24 | 103,85 | 105,68 | 1,20% | - |
| 17.06.2025 | 106,58 | 109,24 | 104,07 | 104,43 | -2,41% | - |
| 16.06.2025 | 106,75 | 107,61 | 105,78 | 107,01 | 0,42% | - |
| 13.06.2025 | 107,88 | 109,89 | 105,86 | 106,56 | -2,29% | - |
| 12.06.2025 | 107,94 | 109,64 | 106,06 | 109,06 | 0,31% | - |
| 11.06.2025 | 110,78 | 113,57 | 108,52 | 108,72 | -2,15% | - |
| 10.06.2025 | 107,46 | 111,20 | 107,01 | 111,11 | 3,45% | - |
| 09.06.2025 | 105,57 | 107,78 | 105,34 | 107,40 | 1,39% | - |
| 06.06.2025 | 107,68 | 108,89 | 105,41 | 105,93 | -1,28% | - |
| 05.06.2025 | 108,65 | 109,57 | 105,78 | 107,30 | -0,88% | - |
| 04.06.2025 | 104,15 | 108,64 | 103,79 | 108,25 | 4,01% | 15,00 |
| 03.06.2025 | 102,00 | 104,30 | 101,66 | 104,08 | 1,90% | - |
| 02.06.2025 | 103,21 | 103,76 | 99,77 | 102,14 | -1,73% | 100,00 |
| 30.05.2025 | 104,37 | 104,63 | 103,10 | 103,94 | 0,02% | 20,00 |
| 29.05.2025 | 106,11 | 106,11 | 103,02 | 103,92 | -0,03% | - |
| 28.05.2025 | 107,23 | 107,46 | 103,95 | 103,95 | -3,01% | - |
| 27.05.2025 | 105,46 | 107,18 | 104,56 | 107,18 | 1,43% | - |
| 26.05.2025 | 105,07 | 105,92 | 105,07 | 105,67 | 1,20% | - |
| 23.05.2025 | 104,91 | 105,62 | 103,31 | 104,42 | -0,92% | - |
| 22.05.2025 | 105,70 | 106,10 | 104,01 | 105,39 | -0,26% | 96,00 |
| 21.05.2025 | 109,79 | 109,89 | 105,09 | 105,66 | -2,86% | - |
| 20.05.2025 | 110,60 | 111,83 | 107,97 | 108,77 | -2,13% | - |
| 19.05.2025 | 111,37 | 111,49 | 109,05 | 111,14 | -1,45% | 200,00 |
| 16.05.2025 | 109,92 | 112,77 | 109,50 | 112,77 | 2,25% | - |
| 15.05.2025 | 108,64 | 110,29 | 107,26 | 110,29 | 0,93% | - |