124,050€
7,12%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 120,65 | 123,35 | 120,65 | 123,35 | 6,52% | 61,00 |
| 20.05.2026 | 115,80 | 115,80 | 115,80 | 115,80 | -1,15% | 6,00 |
| 19.05.2026 | 117,50 | 117,50 | 117,15 | 117,15 | -0,59% | 5,00 |
| 18.05.2026 | 115,20 | 119,15 | 115,20 | 117,85 | 1,51% | 185,00 |
| 15.05.2026 | 118,25 | 119,65 | 116,10 | 116,10 | -3,13% | 202,00 |
| 14.05.2026 | 119,90 | 121,05 | 119,85 | 119,85 | -1,20% | 162,00 |
| 13.05.2026 | 122,55 | 122,95 | 121,30 | 121,30 | -0,25% | 192,00 |
| 12.05.2026 | 121,60 | 121,60 | 121,60 | 121,60 | -1,34% | 21,00 |
| 11.05.2026 | 123,25 | 123,25 | 123,25 | 123,25 | -1,36% | 2,00 |
| 08.05.2026 | 124,00 | 124,95 | 123,90 | 124,95 | 0,28% | 62,00 |
| 07.05.2026 | 127,30 | 127,30 | 124,60 | 124,60 | -3,26% | 46,00 |
| 06.05.2026 | 124,45 | 128,80 | 124,45 | 128,80 | 2,18% | 65,00 |
| 05.05.2026 | 122,50 | 126,05 | 122,50 | 126,05 | 2,94% | 146,00 |
| 04.05.2026 | 127,05 | 128,40 | 122,45 | 122,45 | -5,11% | 115,00 |
| 30.04.2026 | 130,40 | 130,40 | 129,05 | 129,05 | -2,09% | 84,00 |
| 29.04.2026 | 131,80 | 131,80 | 131,80 | 131,80 | -1,64% | 38,00 |
| 28.04.2026 | 135,25 | 136,20 | 134,00 | 134,00 | -1,72% | 798,00 |
| 27.04.2026 | 135,30 | 136,35 | 135,20 | 136,35 | -1,09% | 95,00 |
| 24.04.2026 | 139,90 | 140,40 | 137,85 | 137,85 | -1,18% | 447,00 |
| 23.04.2026 | 136,45 | 139,50 | 136,45 | 139,50 | 1,75% | 144,00 |
| 22.04.2026 | 138,20 | 138,20 | 137,10 | 137,10 | -2,00% | 199,00 |
| 21.04.2026 | 132,00 | 140,20 | 132,00 | 139,90 | 9,25% | 384,00 |
| 20.04.2026 | 124,00 | 128,05 | 124,00 | 128,05 | 0,04% | 85,00 |
| 17.04.2026 | 126,70 | 128,45 | 126,70 | 128,00 | 5,00% | 221,00 |
| 16.04.2026 | 123,05 | 123,05 | 121,90 | 121,90 | -0,25% | 68,00 |
| 15.04.2026 | 123,75 | 123,90 | 122,20 | 122,20 | -0,81% | 32,00 |
| 14.04.2026 | 122,00 | 124,10 | 122,00 | 123,20 | 0,74% | 246,00 |
| 13.04.2026 | 121,90 | 122,30 | 120,70 | 122,30 | 1,92% | 228,00 |
| 10.04.2026 | 122,35 | 123,65 | 120,00 | 120,00 | -3,19% | 77,00 |
| 09.04.2026 | 122,50 | 123,95 | 121,25 | 123,95 | 0,98% | 190,00 |
| 08.04.2026 | 122,70 | 125,40 | 122,70 | 122,75 | 3,98% | 18,00 |
| 07.04.2026 | 123,35 | 123,35 | 118,05 | 118,05 | -1,98% | 495,00 |
| 02.04.2026 | 120,44 | 120,44 | 120,44 | 120,44 | 0,94% | 4,00 |
| 01.04.2026 | 119,76 | 119,76 | 118,38 | 119,32 | 1,12% | 39,00 |
| 31.03.2026 | 117,34 | 118,00 | 115,74 | 118,00 | 0,08% | 465,00 |
| 30.03.2026 | 117,90 | 117,90 | 117,90 | 117,90 | 1,78% | 137,00 |
| 27.03.2026 | 117,40 | 117,40 | 115,84 | 115,84 | -1,35% | 32,00 |
| 26.03.2026 | 118,38 | 118,38 | 117,42 | 117,42 | 0,41% | 20,00 |
| 25.03.2026 | 120,20 | 120,20 | 116,94 | 116,94 | -2,32% | 104,00 |
| 24.03.2026 | 117,00 | 123,00 | 117,00 | 119,72 | -0,27% | 127,00 |
| 23.03.2026 | 114,72 | 120,04 | 114,72 | 120,04 | 4,15% | 414,00 |
| 20.03.2026 | 118,70 | 118,70 | 115,26 | 115,26 | -2,12% | 223,00 |
| 19.03.2026 | 119,02 | 119,02 | 117,76 | 117,76 | -2,63% | 113,00 |
| 18.03.2026 | 120,94 | 120,94 | 120,94 | 120,94 | -1,32% | 10,00 |
| 17.03.2026 | 122,56 | 122,56 | 122,56 | 122,56 | 0,21% | 1,00 |
| 16.03.2026 | 125,08 | 125,08 | 121,98 | 122,30 | -0,52% | 206,00 |
| 13.03.2026 | 120,00 | 123,72 | 119,52 | 122,94 | 0,24% | 185,00 |
| 12.03.2026 | 123,20 | 123,20 | 121,22 | 122,64 | -1,75% | 89,00 |
| 11.03.2026 | 124,80 | 124,82 | 124,80 | 124,82 | -0,91% | 207,00 |
| 10.03.2026 | 125,34 | 125,96 | 125,34 | 125,96 | 1,48% | 2,00 |
| 09.03.2026 | 126,72 | 126,72 | 122,60 | 124,12 | -2,31% | 85,00 |
| 06.03.2026 | 129,74 | 129,74 | 126,50 | 127,06 | -2,95% | 181,00 |
| 05.03.2026 | 130,92 | 130,92 | 130,92 | 130,92 | -0,03% | 8,00 |
| 04.03.2026 | 129,94 | 130,96 | 129,94 | 130,96 | -0,43% | 25,00 |
| 03.03.2026 | 129,92 | 131,52 | 129,38 | 131,52 | -0,29% | 93,00 |
| 02.03.2026 | 135,64 | 135,90 | 131,68 | 131,90 | -3,81% | 433,00 |
| 27.02.2026 | 133,52 | 137,12 | 133,06 | 137,12 | 3,11% | 156,00 |
| 26.02.2026 | 132,60 | 132,98 | 132,60 | 132,98 | 0,42% | 62,00 |
| 25.02.2026 | 138,48 | 138,48 | 130,50 | 132,42 | -4,88% | 224,00 |
| 24.02.2026 | 138,88 | 139,66 | 138,20 | 139,22 | 0,36% | 48,00 |
| 23.02.2026 | 138,76 | 139,66 | 137,24 | 138,72 | 0,74% | 63,00 |
| 20.02.2026 | 138,62 | 139,98 | 137,40 | 137,70 | -1,08% | 369,00 |
| 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 |