128,727$
0,14%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 131,39 | 131,50 | 127,79 | 128,69 | 0,11% | 1.920.359,00 |
| 14.08.2025 | 127,24 | 128,79 | 126,10 | 128,55 | -1,08% | 2.495.898,00 |
| 13.08.2025 | 124,43 | 131,08 | 123,96 | 129,96 | 5,38% | 3.062.215,00 |
| 12.08.2025 | 120,59 | 123,72 | 119,40 | 123,33 | 2,60% | 2.446.128,00 |
| 11.08.2025 | 122,10 | 122,98 | 118,36 | 120,20 | -1,18% | 1.651.401,00 |
| 08.08.2025 | 120,98 | 122,40 | 120,65 | 121,64 | 0,80% | 1.494.984,00 |
| 07.08.2025 | 121,11 | 123,53 | 120,37 | 120,67 | 0,37% | 1.611.110,00 |
| 06.08.2025 | 121,13 | 122,44 | 120,14 | 120,23 | -0,65% | 1.655.526,00 |
| 05.08.2025 | 119,38 | 122,15 | 119,13 | 121,02 | 1,39% | 1.856.612,00 |
| 04.08.2025 | 117,50 | 119,86 | 116,85 | 119,36 | 2,24% | 1.965.721,00 |
| 01.08.2025 | 115,06 | 117,38 | 114,43 | 116,75 | 3,39% | 2.028.972,00 |
| 31.07.2025 | 112,00 | 113,79 | 111,50 | 112,92 | -0,39% | 1.932.412,00 |
| 30.07.2025 | 117,03 | 117,60 | 112,41 | 113,36 | -3,16% | 1.932.706,00 |
| 29.07.2025 | 117,07 | 117,81 | 115,94 | 117,06 | 0,21% | 1.630.628,00 |
| 28.07.2025 | 116,32 | 117,61 | 114,93 | 116,82 | 0,40% | 1.569.084,00 |
| 25.07.2025 | 116,06 | 116,91 | 114,59 | 116,35 | 0,28% | 1.414.993,00 |
| 24.07.2025 | 118,13 | 119,14 | 115,78 | 116,03 | -2,72% | 2.154.714,00 |
| 23.07.2025 | 122,15 | 122,49 | 118,62 | 119,28 | -1,56% | 2.785.507,00 |
| 22.07.2025 | 117,73 | 121,63 | 115,67 | 121,17 | 11,52% | 5.151.133,00 |
| 21.07.2025 | 109,33 | 110,34 | 108,32 | 108,65 | -0,01% | 2.210.999,00 |
| 18.07.2025 | 110,08 | 110,68 | 107,91 | 108,66 | -0,57% | 1.941.234,00 |
| 17.07.2025 | 108,64 | 110,06 | 108,64 | 109,28 | -0,01% | 2.120.215,00 |
| 16.07.2025 | 108,60 | 110,23 | 107,16 | 109,29 | 1,19% | 2.301.500,00 |
| 15.07.2025 | 113,38 | 114,00 | 107,92 | 108,00 | -4,29% | 2.496.276,00 |
| 14.07.2025 | 114,11 | 114,57 | 111,00 | 112,84 | -1,25% | 2.961.100,00 |
| 11.07.2025 | 113,66 | 115,19 | 113,00 | 114,27 | -0,79% | 2.650.773,00 |
| 10.07.2025 | 113,35 | 116,42 | 113,12 | 115,18 | 1,24% | 2.533.788,00 |
| 09.07.2025 | 109,05 | 114,34 | 109,05 | 113,77 | 4,49% | 3.865.072,00 |
| 08.07.2025 | 108,12 | 109,85 | 107,38 | 108,88 | 0,68% | 1.947.807,00 |
| 07.07.2025 | 108,80 | 109,84 | 107,07 | 108,14 | -1,12% | 1.710.343,00 |
| 03.07.2025 | 111,97 | 112,18 | 108,80 | 109,36 | -1,78% | 1.616.063,00 |
| 02.07.2025 | 110,62 | 112,12 | 109,33 | 111,34 | 1,27% | 2.498.838,00 |
| 01.07.2025 | 104,04 | 112,24 | 104,04 | 109,94 | 4,25% | 3.341.479,00 |
| 30.06.2025 | 106,21 | 106,36 | 104,26 | 105,46 | -0,06% | 1.635.100,00 |
| 27.06.2025 | 104,82 | 106,56 | 104,34 | 105,52 | 1,03% | 2.995.982,00 |
| 26.06.2025 | 103,74 | 104,54 | 102,17 | 104,44 | 0,85% | 1.727.460,00 |
| 25.06.2025 | 104,96 | 105,48 | 103,09 | 103,56 | -1,83% | 1.667.930,00 |
| 24.06.2025 | 105,00 | 106,42 | 103,99 | 105,49 | 0,61% | 2.578.353,00 |
| 23.06.2025 | 100,81 | 105,04 | 100,70 | 104,85 | 3,33% | 2.007.064,00 |
| 20.06.2025 | 99,60 | 101,99 | 99,45 | 101,47 | 2,35% | 3.054.741,00 |
| 18.06.2025 | 98,28 | 100,28 | 98,27 | 99,14 | 0,43% | 1.915.667,00 |
| 17.06.2025 | 102,58 | 104,05 | 98,32 | 98,72 | -3,61% | 1.953.327,00 |
| 16.06.2025 | 102,81 | 102,92 | 100,94 | 102,42 | 0,80% | 1.752.780,00 |
| 13.06.2025 | 102,70 | 104,26 | 100,72 | 101,61 | -2,44% | 1.599.663,00 |
| 12.06.2025 | 102,85 | 104,60 | 101,84 | 104,15 | 0,71% | 1.367.894,00 |
| 11.06.2025 | 106,87 | 107,90 | 103,18 | 103,42 | -1,53% | 1.765.176,00 |
| 10.06.2025 | 102,75 | 105,24 | 101,76 | 105,03 | 3,51% | 2.169.691,00 |
| 09.06.2025 | 100,87 | 102,22 | 99,88 | 101,47 | 1,24% | 1.098.042,00 |
| 06.06.2025 | 102,11 | 102,25 | 100,09 | 100,23 | -1,39% | 1.396.286,00 |
| 05.06.2025 | 101,34 | 102,49 | 100,75 | 101,64 | -0,23% | 1.201.636,00 |
| 04.06.2025 | 98,84 | 102,31 | 98,65 | 101,87 | 3,24% | 2.063.722,00 |
| 03.06.2025 | 97,26 | 98,81 | 96,46 | 98,67 | 1,15% | 1.651.098,00 |
| 02.06.2025 | 97,28 | 97,91 | 95,20 | 97,55 | -0,49% | 1.548.070,00 |
| 30.05.2025 | 98,06 | 98,79 | 97,44 | 98,03 | -0,52% | 3.156.072,00 |
| 29.05.2025 | 98,20 | 98,89 | 97,39 | 98,54 | 0,85% | 1.520.342,00 |
| 28.05.2025 | 100,32 | 100,32 | 97,42 | 97,71 | -2,84% | 1.815.724,00 |
| 27.05.2025 | 99,86 | 100,72 | 98,37 | 100,57 | 2,40% | 1.975.155,00 |
| 23.05.2025 | 97,36 | 98,60 | 97,01 | 98,21 | -0,38% | 1.389.747,00 |
| 22.05.2025 | 98,70 | 98,83 | 97,26 | 98,58 | -0,52% | 2.317.750,00 |
| 21.05.2025 | 100,71 | 101,53 | 98,64 | 99,10 | -2,18% | 2.730.363,00 |
| 20.05.2025 | 102,74 | 103,24 | 101,00 | 101,31 | -1,71% | 1.283.328,00 |
| 19.05.2025 | 102,28 | 103,61 | 101,60 | 103,07 | -1,28% | 1.580.002,00 |
| 16.05.2025 | 102,75 | 104,71 | 102,26 | 104,41 | 1,60% | 1.402.080,00 |
| 15.05.2025 | 102,25 | 102,85 | 100,05 | 102,77 | 0,70% | 1.795.554,00 |
| 14.05.2025 | 105,88 | 106,21 | 101,84 | 102,06 | -4,12% | 2.237.454,00 |
| 13.05.2025 | 107,04 | 108,00 | 106,35 | 106,45 | -0,08% | 1.951.696,00 |
| 12.05.2025 | 106,66 | 108,81 | 104,54 | 106,54 | 3,97% | 1.967.403,00 |
| 09.05.2025 | 103,67 | 103,67 | 102,04 | 102,47 | -0,86% | 1.157.192,00 |
| 08.05.2025 | 102,16 | 104,42 | 102,12 | 103,36 | 2,01% | 1.525.920,00 |
| 07.05.2025 | 101,85 | 102,19 | 100,84 | 101,32 | 0,48% | 1.652.835,00 |
| 06.05.2025 | 101,73 | 104,10 | 100,71 | 100,84 | -2,73% | 1.571.701,00 |
| 05.05.2025 | 104,07 | 104,82 | 103,31 | 103,67 | -0,76% | 1.537.604,00 |
| 02.05.2025 | 102,80 | 104,58 | 102,31 | 104,46 | 2,52% | 1.439.500,00 |
| 01.05.2025 | 102,58 | 104,02 | 101,46 | 101,89 | -0,67% | 1.576.880,00 |
| 30.04.2025 | 100,66 | 102,70 | 99,36 | 102,58 | 0,83% | 1.733.908,00 |
| 29.04.2025 | 102,19 | 102,49 | 100,59 | 101,74 | -0,66% | 1.551.876,00 |
| 28.04.2025 | 101,47 | 103,16 | 101,28 | 102,42 | 0,53% | 1.885.081,00 |
| 25.04.2025 | 101,90 | 102,41 | 100,76 | 101,88 | -0,94% | 1.861.836,00 |
| 24.04.2025 | 101,52 | 103,16 | 99,48 | 102,85 | 1,77% | 1.940.406,00 |
| 23.04.2025 | 103,80 | 105,62 | 100,63 | 101,06 | 0,17% | 2.422.110,00 |
| 22.04.2025 | 96,00 | 101,42 | 94,93 | 100,89 | 8,36% | 3.688.932,00 |
| 21.04.2025 | 93,57 | 94,26 | 91,76 | 93,11 | -1,94% | 2.666.066,00 |
| 17.04.2025 | 93,52 | 95,59 | 93,09 | 94,95 | 2,25% | 2.870.644,00 |
| 16.04.2025 | 94,38 | 95,92 | 91,99 | 92,86 | -2,04% | 1.647.604,00 |
| 15.04.2025 | 95,50 | 96,67 | 94,10 | 94,79 | -0,68% | 1.725.891,00 |
| 14.04.2025 | 95,81 | 96,40 | 93,83 | 95,44 | 0,96% | 1.903.960,00 |
| 11.04.2025 | 93,10 | 94,55 | 89,81 | 94,53 | 0,91% | 2.580.236,00 |
| 10.04.2025 | 95,67 | 95,95 | 90,80 | 93,68 | -3,59% | 2.409.051,00 |
| 09.04.2025 | 90,11 | 98,82 | 88,07 | 97,17 | 5,60% | 3.324.799,00 |
| 08.04.2025 | 99,08 | 99,08 | 90,59 | 92,02 | -4,29% | 2.569.026,00 |
| 07.04.2025 | 98,41 | 101,45 | 95,34 | 96,14 | -5,04% | 3.507.895,00 |
| 04.04.2025 | 95,84 | 104,07 | 95,14 | 101,24 | 3,57% | 3.953.930,00 |
| 03.04.2025 | 100,29 | 101,45 | 96,90 | 97,75 | -6,31% | 2.705.761,00 |
| 02.04.2025 | 101,68 | 104,39 | 101,67 | 104,33 | 1,25% | 1.431.445,00 |
| 01.04.2025 | 103,13 | 103,73 | 101,60 | 103,04 | 0,23% | 1.562.357,00 |
| 31.03.2025 | 101,33 | 103,61 | 99,58 | 102,80 | 1,04% | 1.717.286,00 |
| 28.03.2025 | 105,55 | 105,55 | 101,42 | 101,74 | -3,14% | 1.413.089,00 |
| 27.03.2025 | 105,17 | 106,16 | 104,48 | 105,04 | -0,17% | 1.143.370,00 |
| 26.03.2025 | 105,42 | 106,76 | 104,17 | 105,22 | -0,09% | 1.249.297,00 |
| 25.03.2025 | 104,30 | 106,94 | 103,17 | 105,32 | -0,50% | 1.979.888,00 |