133,240€
0,60%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 141,94 | 142,68 | 141,64 | 142,14 | -0,18% | 125,00 |
| 24.09.2025 | 140,24 | 142,64 | 140,24 | 142,40 | 3,07% | 264,00 |
| 23.09.2025 | 139,86 | 140,58 | 138,02 | 138,16 | -0,29% | 18,00 |
| 22.09.2025 | 144,68 | 144,68 | 138,40 | 138,56 | -3,62% | 492,00 |
| 19.09.2025 | 142,00 | 143,76 | 140,38 | 143,76 | -0,43% | 1.051,00 |
| 18.09.2025 | 144,08 | 145,48 | 143,10 | 144,38 | -0,30% | 978,00 |
| 17.09.2025 | 144,22 | 147,16 | 144,22 | 144,82 | 0,11% | 488,00 |
| 16.09.2025 | 147,58 | 147,64 | 141,98 | 144,66 | -0,55% | 694,00 |
| 15.09.2025 | 152,68 | 152,68 | 144,50 | 145,46 | -4,45% | 1.530,00 |
| 12.09.2025 | 154,70 | 154,94 | 151,34 | 152,24 | -1,14% | 335,00 |
| 11.09.2025 | 149,78 | 154,42 | 149,78 | 154,00 | 2,42% | 419,00 |
| 10.09.2025 | 151,64 | 153,84 | 148,70 | 150,36 | -0,69% | 893,00 |
| 09.09.2025 | 155,64 | 156,98 | 150,16 | 151,40 | -3,22% | 1.489,00 |
| 08.09.2025 | 156,50 | 156,98 | 154,72 | 156,44 | 0,94% | 1.298,00 |
| 05.09.2025 | 152,54 | 155,56 | 149,42 | 154,98 | 2,07% | 342,00 |
| 04.09.2025 | 148,56 | 152,16 | 147,58 | 151,84 | 2,59% | 1.222,00 |
| 03.09.2025 | 147,06 | 148,00 | 145,28 | 148,00 | 1,11% | 320,00 |
| 02.09.2025 | 143,66 | 147,02 | 143,66 | 146,38 | 1,79% | 817,00 |
| 01.09.2025 | 143,90 | 145,08 | 143,76 | 143,80 | -0,25% | 291,00 |
| 29.08.2025 | 145,36 | 145,36 | 144,16 | 144,16 | 0,11% | 147,00 |
| 28.08.2025 | 143,52 | 144,00 | 142,40 | 144,00 | 0,03% | 551,00 |
| 27.08.2025 | 144,50 | 144,62 | 143,60 | 143,96 | -0,76% | 303,00 |
| 26.08.2025 | 144,50 | 145,06 | 144,50 | 145,06 | -0,60% | 63,00 |
| 25.08.2025 | 147,02 | 147,38 | 144,82 | 145,94 | 0,15% | 739,00 |
| 22.08.2025 | 140,08 | 146,32 | 138,78 | 145,72 | 4,31% | 1.098,00 |
| 21.08.2025 | 139,60 | 141,16 | 136,26 | 139,70 | -0,60% | 1.062,00 |
| 20.08.2025 | 145,30 | 146,10 | 140,54 | 140,54 | -2,90% | 1.257,00 |
| 19.08.2025 | 142,02 | 144,80 | 141,48 | 144,74 | 1,89% | 491,00 |
| 18.08.2025 | 143,22 | 144,18 | 141,54 | 142,06 | 0,01% | 945,00 |
| 15.08.2025 | 144,50 | 148,50 | 140,00 | 142,04 | 1,40% | 1.012,00 |
| 14.08.2025 | 140,56 | 141,92 | 137,02 | 140,08 | -1,63% | 1.001,00 |
| 13.08.2025 | 136,08 | 142,40 | 136,08 | 142,40 | 6,00% | 520,00 |
| 12.08.2025 | 132,94 | 136,60 | 132,94 | 134,34 | 0,81% | 209,00 |
| 11.08.2025 | 135,12 | 136,50 | 131,60 | 133,26 | -0,31% | 296,00 |
| 08.08.2025 | 132,90 | 133,98 | 131,54 | 133,68 | -0,24% | 232,00 |
| 07.08.2025 | 132,32 | 135,86 | 131,06 | 134,00 | 0,48% | 150,00 |
| 06.08.2025 | 133,56 | 134,44 | 132,70 | 133,36 | -0,79% | 288,00 |
| 05.08.2025 | 132,32 | 135,90 | 132,32 | 134,42 | 1,68% | 1.734,00 |
| 04.08.2025 | 130,02 | 132,40 | 129,54 | 132,20 | 1,68% | 541,00 |
| 01.08.2025 | 124,78 | 130,02 | 123,50 | 130,02 | 3,83% | 555,00 |
| 31.07.2025 | 125,12 | 126,68 | 123,42 | 125,22 | -0,22% | 488,00 |
| 30.07.2025 | 128,04 | 128,30 | 125,50 | 125,50 | -1,29% | 608,00 |
| 29.07.2025 | 127,50 | 127,96 | 126,06 | 127,14 | 1,02% | 171,00 |
| 28.07.2025 | 124,94 | 126,88 | 123,78 | 125,86 | 1,61% | 1.409,00 |