108,770€
0,34%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 108,67 | 109,03 | 108,67 | 108,73 | 0,30% | - |
| 04.06.2025 | 104,16 | 108,40 | 104,16 | 108,40 | 4,55% | 77,00 |
| 03.06.2025 | 102,88 | 103,68 | 102,88 | 103,68 | 3,29% | 579,00 |
| 02.06.2025 | 103,26 | 103,54 | 100,38 | 100,38 | -3,41% | 119,00 |
| 30.05.2025 | 103,90 | 104,20 | 103,56 | 103,92 | -0,15% | 121,00 |
| 29.05.2025 | 104,08 | 104,08 | 104,08 | 104,08 | -0,50% | 5,00 |
| 28.05.2025 | 107,58 | 107,96 | 104,38 | 104,60 | -1,38% | 59,00 |
| 27.05.2025 | 106,68 | 106,68 | 105,00 | 106,06 | -0,11% | 74,00 |
| 26.05.2025 | 105,58 | 106,26 | 104,90 | 106,18 | 1,22% | 27,00 |
| 23.05.2025 | 104,40 | 105,60 | 104,12 | 104,90 | 0,29% | 121,00 |
| 22.05.2025 | 105,14 | 105,44 | 104,50 | 104,60 | -0,78% | 83,00 |
| 21.05.2025 | 110,84 | 110,84 | 105,42 | 105,42 | -5,04% | 223,00 |
| 20.05.2025 | 111,42 | 111,42 | 111,02 | 111,02 | -0,23% | 18,00 |
| 19.05.2025 | 110,24 | 111,28 | 109,66 | 111,28 | 1,38% | 278,00 |
| 16.05.2025 | 109,76 | 109,76 | 109,76 | 109,76 | 0,05% | 1,00 |
| 15.05.2025 | 109,00 | 110,16 | 107,90 | 109,70 | -0,29% | 209,00 |
| 14.05.2025 | 110,00 | 110,02 | 110,00 | 110,02 | -3,17% | 67,00 |
| 13.05.2025 | 113,02 | 114,00 | 113,00 | 113,62 | -0,16% | 637,00 |
| 12.05.2025 | 109,00 | 113,80 | 109,00 | 113,80 | 4,29% | 231,00 |
| 09.05.2025 | 109,82 | 109,82 | 108,08 | 109,12 | -1,55% | 44,00 |
| 08.05.2025 | 110,42 | 111,44 | 110,42 | 110,84 | 2,63% | 28,00 |
| 07.05.2025 | 108,38 | 108,38 | 108,00 | 108,00 | 0,00% | 127,00 |
| 06.05.2025 | 110,04 | 110,04 | 108,00 | 108,00 | -3,83% | 167,00 |
| 05.05.2025 | 111,16 | 112,30 | 110,36 | 112,30 | 0,47% | 253,00 |
| 02.05.2025 | 111,02 | 112,90 | 110,86 | 111,78 | 1,66% | 75,00 |
| 30.04.2025 | 108,86 | 109,96 | 108,32 | 109,96 | 0,83% | 200,00 |
| 29.04.2025 | 109,32 | 109,32 | 109,06 | 109,06 | 0,04% | 103,00 |
| 28.04.2025 | 109,50 | 109,50 | 109,02 | 109,02 | -0,11% | 20,00 |
| 25.04.2025 | 109,14 | 109,14 | 109,14 | 109,14 | -1,55% | 5,00 |
| 24.04.2025 | 108,72 | 110,86 | 108,72 | 110,86 | -0,02% | 85,00 |
| 23.04.2025 | 111,94 | 113,26 | 110,88 | 110,88 | 3,16% | 67,00 |
| 22.04.2025 | 103,96 | 107,48 | 103,96 | 107,48 | 0,45% | 54,00 |
| 17.04.2025 | 104,04 | 107,00 | 97,00 | 107,00 | 1,83% | 77,00 |
| 16.04.2025 | 104,08 | 105,08 | 104,08 | 105,08 | -0,32% | 51,00 |
| 15.04.2025 | 107,50 | 107,60 | 105,42 | 105,42 | 0,40% | 103,00 |
| 14.04.2025 | 105,68 | 105,68 | 105,00 | 105,00 | 3,14% | 2,00 |
| 11.04.2025 | 103,68 | 105,10 | 101,04 | 101,80 | -3,03% | 167,00 |
| 10.04.2025 | 109,50 | 110,68 | 104,98 | 104,98 | -0,89% | 484,00 |
| 09.04.2025 | 102,64 | 105,92 | 100,50 | 105,92 | 1,59% | 999,00 |
| 08.04.2025 | 111,44 | 113,74 | 104,26 | 104,26 | -7,27% | 1.194,00 |
| 07.04.2025 | 113,06 | 115,00 | 112,44 | 112,44 | -3,88% | 462,00 |
| 04.04.2025 | 109,80 | 118,78 | 107,00 | 116,98 | 5,14% | 2.608,00 |
| 03.04.2025 | 113,52 | 113,52 | 108,76 | 111,26 | -5,00% | 371,00 |
| 02.04.2025 | 117,40 | 117,40 | 115,64 | 117,12 | -0,86% | 65,00 |
| 01.04.2025 | 118,04 | 118,14 | 117,66 | 118,14 | 1,01% | 47,00 |
| 31.03.2025 | 117,50 | 117,50 | 116,88 | 116,96 | -0,59% | 103,00 |
| 28.03.2025 | 117,98 | 117,98 | 117,66 | 117,66 | -3,26% | 9,00 |
| 27.03.2025 | 120,50 | 121,62 | 120,50 | 121,62 | 1,18% | 66,00 |
| 26.03.2025 | 120,74 | 120,74 | 120,20 | 120,20 | -1,31% | 31,00 |
| 25.03.2025 | 118,50 | 121,80 | 118,50 | 121,80 | 2,75% | 572,00 |
| 24.03.2025 | 120,14 | 120,90 | 118,54 | 118,54 | 0,29% | 196,00 |
| 21.03.2025 | 117,76 | 118,46 | 117,46 | 118,20 | -2,54% | 275,00 |
| 20.03.2025 | 121,44 | 122,88 | 119,36 | 121,28 | 2,54% | 125,00 |
| 19.03.2025 | 116,68 | 118,70 | 116,68 | 118,28 | 1,75% | 33,00 |
| 18.03.2025 | 115,40 | 116,96 | 115,40 | 116,24 | 0,22% | 411,00 |
| 17.03.2025 | 115,54 | 116,66 | 114,90 | 115,98 | 0,10% | 232,00 |
| 14.03.2025 | 116,36 | 116,52 | 114,88 | 115,86 | -0,12% | 159,00 |
| 13.03.2025 | 118,66 | 118,66 | 115,24 | 116,00 | -2,52% | 125,00 |
| 12.03.2025 | 123,08 | 123,08 | 118,74 | 119,00 | -1,46% | 115,00 |
| 11.03.2025 | 123,04 | 123,04 | 120,76 | 120,76 | -2,36% | 50,00 |
| 10.03.2025 | 121,92 | 125,00 | 121,90 | 123,68 | 0,44% | 157,00 |
| 07.03.2025 | 124,28 | 124,28 | 123,00 | 123,14 | -1,47% | 35,00 |
| 06.03.2025 | 120,24 | 124,98 | 117,62 | 124,98 | 5,61% | 735,00 |
| 05.03.2025 | 118,98 | 119,46 | 117,36 | 118,34 | -0,19% | 220,00 |
| 04.03.2025 | 117,54 | 120,52 | 117,36 | 118,56 | -1,61% | 239,00 |
| 03.03.2025 | 121,34 | 122,54 | 120,50 | 120,50 | -0,69% | 148,00 |
| 28.02.2025 | 121,28 | 122,04 | 121,28 | 121,34 | -0,25% | 63,00 |
| 27.02.2025 | 123,46 | 123,54 | 121,64 | 121,64 | -0,36% | 589,00 |
| 26.02.2025 | 126,38 | 126,38 | 121,78 | 122,08 | -2,94% | 352,00 |
| 25.02.2025 | 120,18 | 125,78 | 119,98 | 125,78 | 4,26% | 332,00 |
| 24.02.2025 | 121,18 | 121,28 | 118,78 | 120,64 | -0,82% | 294,00 |
| 21.02.2025 | 122,04 | 123,68 | 121,64 | 121,64 | -0,59% | 36,00 |
| 20.02.2025 | 121,94 | 122,46 | 120,64 | 122,36 | 0,74% | 127,00 |
| 19.02.2025 | 122,72 | 123,24 | 119,32 | 121,46 | -1,44% | 526,00 |
| 18.02.2025 | 125,00 | 125,00 | 123,02 | 123,24 | -0,84% | 592,00 |
| 17.02.2025 | 124,98 | 124,98 | 124,06 | 124,28 | -0,53% | 125,00 |
| 14.02.2025 | 124,12 | 126,40 | 123,78 | 124,94 | 1,35% | 815,00 |
| 13.02.2025 | 122,10 | 123,54 | 122,10 | 123,28 | 0,80% | 762,00 |
| 12.02.2025 | 125,06 | 125,08 | 122,00 | 122,30 | -3,00% | 499,00 |
| 11.02.2025 | 125,34 | 126,56 | 125,34 | 126,08 | -0,49% | 194,00 |
| 10.02.2025 | 124,68 | 126,70 | 124,68 | 126,70 | 2,26% | 308,00 |
| 07.02.2025 | 130,14 | 131,60 | 123,72 | 123,90 | -7,99% | 688,00 |
| 06.02.2025 | 134,00 | 134,66 | 134,00 | 134,66 | 0,57% | 13,00 |
| 05.02.2025 | 133,52 | 134,52 | 133,32 | 133,90 | -0,73% | 84,00 |
| 04.02.2025 | 132,68 | 135,00 | 132,08 | 134,88 | -0,03% | 187,00 |
| 03.02.2025 | 135,48 | 135,92 | 134,28 | 134,92 | -4,54% | 348,00 |
| 31.01.2025 | 141,32 | 141,34 | 141,32 | 141,34 | 1,01% | 8,00 |
| 30.01.2025 | 136,02 | 139,92 | 136,02 | 139,92 | 2,36% | 255,00 |
| 29.01.2025 | 138,18 | 138,18 | 136,70 | 136,70 | -1,58% | 92,00 |
| 28.01.2025 | 141,00 | 141,00 | 138,18 | 138,90 | -1,01% | 83,00 |
| 27.01.2025 | 134,24 | 140,68 | 134,04 | 140,32 | 2,80% | 80,00 |
| 24.01.2025 | 137,76 | 137,76 | 136,50 | 136,50 | -2,40% | 299,00 |
| 23.01.2025 | 141,92 | 141,98 | 138,36 | 139,86 | -0,03% | 172,00 |
| 22.01.2025 | 137,34 | 139,90 | 136,98 | 139,90 | 1,23% | 786,00 |
| 21.01.2025 | 147,88 | 153,70 | 138,20 | 138,20 | -5,02% | 844,00 |
| 20.01.2025 | 143,96 | 146,00 | 143,96 | 145,50 | 1,20% | 468,00 |
| 17.01.2025 | 143,44 | 143,78 | 143,44 | 143,78 | 2,04% | 134,00 |
| 16.01.2025 | 142,18 | 142,18 | 140,90 | 140,90 | -0,73% | 207,00 |
| 15.01.2025 | 139,22 | 144,50 | 139,22 | 141,94 | 3,00% | 1.862,00 |
| 14.01.2025 | 138,00 | 139,42 | 136,66 | 137,80 | 2,03% | 636,00 |