111,140€
-5,69%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 113,53 | 114,44 | 108,93 | 110,90 | -6,01% | - |
| 02.04.2025 | 117,90 | 118,08 | 114,99 | 117,99 | -0,07% | - |
| 01.04.2025 | 117,30 | 119,28 | 115,96 | 118,07 | 0,50% | - |
| 31.03.2025 | 116,25 | 118,19 | 115,18 | 117,48 | 1,52% | - |
| 28.03.2025 | 120,46 | 121,38 | 115,65 | 115,72 | -4,56% | - |
| 27.03.2025 | 120,37 | 122,22 | 119,61 | 121,25 | -0,19% | - |
| 26.03.2025 | 119,87 | 122,24 | 119,28 | 121,48 | 1,12% | - |
| 25.03.2025 | 119,10 | 122,52 | 117,38 | 120,14 | 0,70% | - |
| 24.03.2025 | 119,71 | 121,26 | 118,33 | 119,31 | 0,14% | 123,00 |
| 21.03.2025 | 118,02 | 119,76 | 115,58 | 119,14 | -1,22% | - |
| 20.03.2025 | 119,95 | 123,68 | 119,07 | 120,61 | 1,82% | - |
| 19.03.2025 | 117,13 | 120,57 | 116,88 | 118,45 | 0,89% | - |
| 18.03.2025 | 116,17 | 118,09 | 115,61 | 117,41 | 0,59% | - |
| 17.03.2025 | 116,09 | 117,52 | 115,35 | 116,72 | 0,69% | - |
| 14.03.2025 | 115,93 | 117,61 | 115,11 | 115,92 | -0,13% | - |
| 13.03.2025 | 118,23 | 119,25 | 114,62 | 116,07 | -2,13% | - |
| 12.03.2025 | 121,71 | 123,62 | 117,47 | 118,60 | -1,81% | 20,00 |
| 11.03.2025 | 123,54 | 123,62 | 119,92 | 120,79 | -1,75% | - |
| 10.03.2025 | 122,68 | 127,88 | 121,38 | 122,94 | -0,04% | - |
| 07.03.2025 | 123,75 | 124,39 | 121,35 | 122,99 | -0,97% | - |
| 06.03.2025 | 120,19 | 125,53 | 118,08 | 124,20 | 3,63% | - |
| 05.03.2025 | 119,12 | 120,46 | 117,25 | 119,85 | 0,97% | 84,00 |
| 04.03.2025 | 120,05 | 121,27 | 117,84 | 118,70 | -0,99% | 90,00 |
| 03.03.2025 | 121,98 | 122,14 | 119,18 | 119,89 | -1,89% | 12,00 |
| 28.02.2025 | 121,69 | 122,58 | 120,53 | 122,20 | 0,54% | - |
| 27.02.2025 | 122,95 | 124,38 | 121,46 | 121,54 | -0,85% | - |
| 26.02.2025 | 125,96 | 126,16 | 121,74 | 122,58 | -2,41% | - |
| 25.02.2025 | 120,75 | 126,22 | 119,71 | 125,61 | 4,00% | - |
| 24.02.2025 | 120,49 | 122,33 | 118,70 | 120,78 | 0,32% | - |
| 21.02.2025 | 122,65 | 124,27 | 119,46 | 120,40 | -1,75% | - |
| 20.02.2025 | 121,42 | 123,14 | 120,48 | 122,55 | 0,81% | - |
| 19.02.2025 | 122,12 | 123,40 | 119,28 | 121,57 | -2,16% | 210,00 |
| 18.02.2025 | 124,77 | 125,49 | 122,48 | 124,25 | -0,31% | - |
| 17.02.2025 | 124,83 | 124,84 | 124,45 | 124,64 | 0,18% | - |
| 14.02.2025 | 123,82 | 127,15 | 123,33 | 124,42 | 0,63% | 60,00 |
| 13.02.2025 | 122,66 | 124,85 | 121,23 | 123,64 | 0,56% | - |
| 12.02.2025 | 125,91 | 126,27 | 121,76 | 122,95 | -2,47% | 122,00 |
| 11.02.2025 | 126,04 | 127,52 | 124,97 | 126,06 | -0,21% | 43,00 |
| 10.02.2025 | 125,29 | 127,53 | 125,13 | 126,32 | 1,11% | - |
| 07.02.2025 | 130,79 | 131,65 | 123,34 | 124,93 | -4,68% | - |
| 06.02.2025 | 133,92 | 136,20 | 130,38 | 131,06 | -1,78% | 90,00 |
| 05.02.2025 | 134,06 | 137,43 | 132,98 | 133,44 | -0,84% | - |
| 04.02.2025 | 133,30 | 135,85 | 132,11 | 134,57 | 0,84% | - |
| 03.02.2025 | 134,74 | 137,76 | 133,19 | 133,45 | -2,41% | 342,00 |
| 31.01.2025 | 140,71 | 141,27 | 136,65 | 136,74 | -2,50% | 60,00 |
| 30.01.2025 | 136,47 | 141,36 | 136,09 | 140,24 | 2,93% | - |
| 29.01.2025 | 137,86 | 139,51 | 135,48 | 136,25 | -1,23% | - |
| 28.01.2025 | 140,58 | 142,22 | 137,72 | 137,94 | -1,78% | - |
| 27.01.2025 | 135,64 | 141,45 | 134,42 | 140,44 | 3,14% | 2,00 |
| 24.01.2025 | 138,81 | 139,39 | 136,07 | 136,16 | -2,32% | 105,00 |
| 23.01.2025 | 141,09 | 141,59 | 138,05 | 139,39 | -1,22% | - |
| 22.01.2025 | 138,08 | 141,81 | 137,17 | 141,11 | -2,86% | - |
| 21.01.2025 | 145,93 | 152,79 | 137,62 | 145,26 | 0,53% | 2,00 |
| 20.01.2025 | 143,25 | 146,50 | 143,24 | 144,50 | 0,51% | 282,00 |
| 17.01.2025 | 142,68 | 145,76 | 142,29 | 143,76 | 0,98% | - |
| 16.01.2025 | 141,70 | 142,36 | 139,47 | 142,36 | 0,85% | - |
| 15.01.2025 | 138,67 | 144,06 | 138,55 | 141,16 | 1,55% | - |
| 14.01.2025 | 137,48 | 140,13 | 137,00 | 139,00 | 2,61% | - |
| 13.01.2025 | 133,92 | 135,46 | 132,14 | 135,46 | 1,62% | - |
| 10.01.2025 | 136,10 | 139,03 | 132,46 | 133,30 | -1,72% | - |
| 09.01.2025 | 135,90 | 136,04 | 135,37 | 135,63 | 0,01% | - |
| 08.01.2025 | 133,34 | 137,01 | 132,11 | 135,61 | 1,78% | - |
| 07.01.2025 | 133,94 | 135,76 | 132,87 | 133,24 | -0,68% | - |
| 06.01.2025 | 135,65 | 137,08 | 132,69 | 134,15 | -1,16% | - |
| 03.01.2025 | 134,20 | 136,54 | 133,67 | 135,72 | 1,18% | - |
| 02.01.2025 | 135,14 | 137,95 | 133,61 | 134,14 | 0,83% | - |
| 30.12.2024 | 134,13 | 134,26 | 132,84 | 133,04 | -1,10% | - |
| 27.12.2024 | 135,81 | 136,13 | 133,77 | 134,52 | -0,03% | 100,00 |
| 23.12.2024 | 134,18 | 134,72 | 133,38 | 134,56 | 0,51% | - |
| 20.12.2024 | 132,46 | 134,74 | 130,34 | 133,88 | 1,12% | - |
| 19.12.2024 | 131,85 | 135,64 | 129,03 | 132,40 | -3,17% | - |
| 18.12.2024 | 139,84 | 141,51 | 136,69 | 136,74 | -2,24% | 38,00 |
| 17.12.2024 | 140,26 | 142,77 | 139,54 | 139,87 | -0,40% | - |
| 16.12.2024 | 142,67 | 145,01 | 139,71 | 140,43 | -1,63% | - |
| 13.12.2024 | 143,19 | 143,71 | 140,77 | 142,75 | -1,18% | 414,00 |
| 12.12.2024 | 145,86 | 146,72 | 144,05 | 144,46 | -1,33% | - |
| 11.12.2024 | 148,71 | 150,22 | 146,24 | 146,40 | -1,84% | - |
| 10.12.2024 | 152,39 | 152,69 | 147,54 | 149,15 | -2,24% | - |
| 09.12.2024 | 149,04 | 152,57 | 148,76 | 152,57 | 1,67% | - |
| 06.12.2024 | 150,91 | 154,54 | 149,49 | 150,06 | -0,53% | - |
| 05.12.2024 | 153,44 | 153,71 | 150,71 | 150,86 | -1,71% | - |
| 04.12.2024 | 159,17 | 159,52 | 152,95 | 153,48 | -3,34% | 25,00 |
| 03.12.2024 | 159,45 | 160,66 | 157,78 | 158,79 | -0,36% | - |
| 02.12.2024 | 159,93 | 161,02 | 158,23 | 159,37 | -0,52% | - |
| 29.11.2024 | 160,60 | 163,24 | 158,27 | 160,20 | -0,47% | - |
| 28.11.2024 | 160,79 | 161,05 | 160,63 | 160,95 | 0,37% | - |
| 27.11.2024 | 161,04 | 162,78 | 159,85 | 160,35 | -0,37% | - |
| 26.11.2024 | 165,18 | 165,93 | 159,81 | 160,95 | -2,38% | - |
| 25.11.2024 | 156,68 | 167,63 | 156,61 | 164,88 | 5,02% | - |
| 22.11.2024 | 154,97 | 158,18 | 153,80 | 157,00 | 1,65% | - |
| 21.11.2024 | 154,98 | 156,91 | 153,84 | 154,45 | -0,25% | - |
| 20.11.2024 | 153,69 | 155,17 | 153,22 | 154,83 | 1,08% | - |
| 19.11.2024 | 152,47 | 153,28 | 149,53 | 153,17 | 0,49% | 3,00 |
| 18.11.2024 | 154,49 | 154,49 | 151,34 | 152,43 | -0,70% | - |
| 15.11.2024 | 155,69 | 155,72 | 152,45 | 153,50 | -1,43% | 450,00 |
| 14.11.2024 | 152,56 | 156,72 | 152,23 | 155,72 | 2,04% | - |
| 13.11.2024 | 152,01 | 155,98 | 151,57 | 152,60 | 0,15% | 60,00 |
| 12.11.2024 | 156,96 | 157,97 | 152,34 | 152,37 | -3,02% | - |
| 11.11.2024 | 157,70 | 160,00 | 156,48 | 157,11 | -0,20% | 189,00 |
| 08.11.2024 | 156,01 | 158,18 | 155,07 | 157,42 | 1,12% | 8,00 |