139,180€
-1,94%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 141,38 | 141,38 | 139,20 | 139,20 | -1,93% | 53,00 |
| 18.02.2026 | 140,50 | 141,94 | 140,50 | 141,94 | 1,63% | 440,00 |
| 17.02.2026 | 140,54 | 142,20 | 138,20 | 139,66 | -1,76% | 837,00 |
| 16.02.2026 | 142,62 | 142,62 | 140,90 | 142,16 | 0,85% | 137,00 |
| 13.02.2026 | 139,40 | 142,44 | 139,40 | 140,96 | 2,00% | 166,00 |
| 12.02.2026 | 139,04 | 140,00 | 138,20 | 138,20 | 0,89% | 323,00 |
| 11.02.2026 | 137,06 | 137,58 | 135,56 | 136,98 | 0,75% | 257,00 |
| 10.02.2026 | 128,32 | 135,96 | 128,32 | 135,96 | 5,18% | 232,00 |
| 09.02.2026 | 131,38 | 132,66 | 129,26 | 129,26 | -2,06% | 86,00 |
| 06.02.2026 | 133,00 | 135,22 | 131,06 | 131,98 | -1,62% | 502,00 |
| 05.02.2026 | 133,12 | 134,94 | 133,12 | 134,16 | 0,37% | 214,00 |
| 04.02.2026 | 129,72 | 135,50 | 129,72 | 133,66 | 2,74% | 685,00 |
| 03.02.2026 | 127,92 | 133,92 | 127,92 | 130,10 | 2,30% | 353,00 |
| 02.02.2026 | 125,30 | 127,18 | 124,22 | 127,18 | 1,23% | 129,00 |
| 30.01.2026 | 124,70 | 125,64 | 124,70 | 125,64 | 0,42% | 6,00 |
| 29.01.2026 | 124,84 | 125,12 | 124,84 | 125,12 | -0,57% | 82,00 |
| 28.01.2026 | 123,56 | 127,00 | 122,86 | 125,84 | 1,55% | 328,00 |
| 27.01.2026 | 126,24 | 126,24 | 123,56 | 123,92 | -1,49% | 70,00 |
| 26.01.2026 | 126,82 | 126,82 | 125,80 | 125,80 | -1,56% | 91,00 |
| 23.01.2026 | 133,38 | 133,38 | 127,80 | 127,80 | -3,63% | 130,00 |
| 22.01.2026 | 136,60 | 136,60 | 132,62 | 132,62 | -2,49% | 124,00 |
| 21.01.2026 | 130,36 | 136,00 | 130,36 | 136,00 | 3,49% | 88,00 |
| 20.01.2026 | 130,50 | 134,54 | 127,34 | 131,42 | -1,25% | 289,00 |
| 19.01.2026 | 133,62 | 133,62 | 131,78 | 133,08 | -0,15% | 22,00 |
| 16.01.2026 | 139,70 | 139,70 | 132,74 | 133,28 | -3,11% | 313,00 |
| 15.01.2026 | 137,76 | 138,56 | 137,12 | 137,56 | 0,73% | 223,00 |
| 14.01.2026 | 136,48 | 138,00 | 135,24 | 136,56 | -1,27% | 406,00 |
| 13.01.2026 | 137,26 | 138,32 | 136,88 | 138,32 | 1,86% | 96,00 |
| 12.01.2026 | 135,04 | 137,72 | 133,02 | 135,80 | 1,12% | 855,00 |
| 09.01.2026 | 128,38 | 134,30 | 126,66 | 134,30 | 6,88% | 433,00 |
| 08.01.2026 | 118,62 | 125,66 | 118,18 | 125,66 | 5,21% | 320,00 |
| 07.01.2026 | 122,84 | 124,32 | 119,44 | 119,44 | -2,53% | 674,00 |
| 06.01.2026 | 124,26 | 124,26 | 121,00 | 122,54 | -2,58% | 72,00 |
| 05.01.2026 | 124,28 | 126,54 | 124,12 | 125,78 | 1,47% | 28,00 |
| 02.01.2026 | 122,04 | 123,96 | 122,04 | 123,96 | 0,45% | 248,00 |
| 30.12.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 0,21% | 13,00 |
| 29.12.2025 | 123,64 | 125,64 | 123,14 | 123,14 | 0,93% | 161,00 |
| 23.12.2025 | 124,08 | 124,08 | 121,58 | 122,00 | -1,77% | 163,00 |
| 22.12.2025 | 125,30 | 125,42 | 124,20 | 124,20 | -0,48% | 208,00 |
| 19.12.2025 | 127,68 | 127,68 | 124,60 | 124,80 | -5,45% | 228,00 |
| 18.12.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 2,72% | 20,00 |
| 17.12.2025 | 131,96 | 132,26 | 128,50 | 128,50 | -2,49% | 326,00 |
| 16.12.2025 | 132,04 | 132,04 | 131,54 | 131,78 | -0,12% | 106,00 |
| 15.12.2025 | 134,32 | 134,40 | 131,94 | 131,94 | -0,98% | 29,00 |
| 12.12.2025 | 133,08 | 133,24 | 133,08 | 133,24 | 0,60% | 14,00 |
| 11.12.2025 | 131,06 | 132,80 | 131,06 | 132,44 | 0,00% | 286,00 |
| 10.12.2025 | 128,82 | 132,44 | 128,58 | 132,44 | 3,00% | 135,00 |
| 09.12.2025 | 130,44 | 130,44 | 128,38 | 128,58 | -2,24% | 945,00 |
| 08.12.2025 | 135,66 | 136,28 | 131,52 | 131,52 | -3,89% | 298,00 |
| 05.12.2025 | 137,48 | 139,12 | 136,84 | 136,84 | -1,55% | 46,00 |
| 04.12.2025 | 140,64 | 142,28 | 139,00 | 139,00 | -1,42% | 569,00 |
| 03.12.2025 | 137,00 | 141,00 | 137,00 | 141,00 | 3,36% | 136,00 |
| 02.12.2025 | 136,32 | 136,42 | 135,76 | 136,42 | 0,06% | 560,00 |
| 01.12.2025 | 136,88 | 137,32 | 135,14 | 136,34 | -0,01% | 160,00 |
| 28.11.2025 | 134,94 | 136,52 | 134,94 | 136,36 | 1,32% | 41,00 |
| 27.11.2025 | 135,94 | 135,94 | 134,58 | 134,58 | -0,53% | 28,00 |
| 26.11.2025 | 134,50 | 135,30 | 134,10 | 135,30 | 1,91% | 740,00 |
| 25.11.2025 | 126,12 | 132,76 | 126,12 | 132,76 | 4,34% | 422,00 |
| 24.11.2025 | 128,44 | 128,64 | 124,66 | 127,24 | -0,93% | 151,00 |
| 21.11.2025 | 118,62 | 128,44 | 118,62 | 128,44 | 8,04% | 114,00 |
| 20.11.2025 | 120,00 | 120,00 | 118,88 | 118,88 | -0,13% | 88,00 |
| 19.11.2025 | 118,90 | 120,00 | 117,90 | 119,04 | -1,08% | 623,00 |
| 18.11.2025 | 118,44 | 120,34 | 117,10 | 120,34 | 0,80% | 222,00 |
| 17.11.2025 | 121,82 | 122,78 | 119,38 | 119,38 | -3,10% | 214,00 |
| 14.11.2025 | 121,66 | 123,48 | 121,66 | 123,20 | -0,87% | 189,00 |
| 13.11.2025 | 124,58 | 124,60 | 124,28 | 124,28 | -1,37% | 169,00 |
| 12.11.2025 | 126,74 | 127,98 | 126,00 | 126,00 | -0,40% | 62,00 |
| 11.11.2025 | 124,12 | 126,50 | 124,12 | 126,50 | 1,98% | 10,00 |
| 10.11.2025 | 124,62 | 124,82 | 124,04 | 124,04 | -0,43% | 30,00 |
| 07.11.2025 | 126,68 | 126,68 | 123,46 | 124,58 | -0,88% | 219,00 |
| 06.11.2025 | 125,62 | 125,68 | 125,62 | 125,68 | -0,99% | 6,00 |
| 05.11.2025 | 125,96 | 128,10 | 125,60 | 126,94 | -0,09% | 230,00 |
| 04.11.2025 | 124,08 | 127,06 | 123,92 | 127,06 | 1,21% | 128,00 |
| 03.11.2025 | 130,24 | 130,60 | 125,54 | 125,54 | -1,97% | 303,00 |
| 31.10.2025 | 128,22 | 128,58 | 127,38 | 128,06 | -0,93% | 107,00 |
| 30.10.2025 | 127,66 | 129,42 | 127,36 | 129,26 | 1,40% | 361,00 |
| 29.10.2025 | 132,06 | 132,36 | 127,44 | 127,48 | -3,47% | 333,00 |
| 28.10.2025 | 134,86 | 134,86 | 126,00 | 132,06 | -3,56% | 826,00 |
| 27.10.2025 | 137,70 | 137,70 | 136,34 | 136,94 | -0,31% | 291,00 |
| 24.10.2025 | 139,16 | 139,16 | 137,36 | 137,36 | 0,18% | 209,00 |
| 23.10.2025 | 137,24 | 137,48 | 136,52 | 137,12 | 0,13% | 138,00 |
| 22.10.2025 | 137,70 | 138,02 | 136,94 | 136,94 | -0,32% | 50,00 |
| 21.10.2025 | 132,84 | 137,38 | 130,86 | 137,38 | 4,19% | 269,00 |
| 20.10.2025 | 131,52 | 132,64 | 131,52 | 131,86 | 0,87% | 503,00 |
| 17.10.2025 | 130,00 | 130,72 | 128,22 | 130,72 | -0,31% | 183,00 |
| 16.10.2025 | 134,16 | 134,16 | 131,12 | 131,12 | -1,64% | 187,00 |
| 15.10.2025 | 135,96 | 137,00 | 133,16 | 133,30 | -1,26% | 1.367,00 |
| 14.10.2025 | 130,02 | 135,00 | 130,02 | 135,00 | 2,99% | 741,00 |
| 13.10.2025 | 131,76 | 132,34 | 130,54 | 131,08 | 1,63% | 378,00 |
| 10.10.2025 | 130,68 | 131,98 | 128,98 | 128,98 | -1,27% | 191,00 |
| 09.10.2025 | 135,86 | 136,42 | 130,64 | 130,64 | -3,94% | 849,00 |
| 08.10.2025 | 138,10 | 138,32 | 133,96 | 136,00 | -1,45% | 804,00 |
| 07.10.2025 | 145,88 | 147,64 | 138,00 | 138,00 | -5,69% | 389,00 |
| 06.10.2025 | 150,46 | 151,00 | 146,32 | 146,32 | -2,01% | 182,00 |
| 03.10.2025 | 145,88 | 149,32 | 145,88 | 149,32 | 2,61% | 103,00 |
| 02.10.2025 | 146,38 | 147,68 | 144,32 | 145,52 | -0,40% | 167,00 |
| 01.10.2025 | 142,78 | 146,10 | 142,10 | 146,10 | 2,30% | 523,00 |
| 30.09.2025 | 143,48 | 145,32 | 142,82 | 142,82 | 0,22% | 450,00 |
| 29.09.2025 | 143,76 | 143,76 | 142,50 | 142,50 | -0,60% | 12,00 |
| 26.09.2025 | 140,92 | 143,36 | 140,04 | 143,36 | 0,86% | 342,00 |