129,625€
0,80%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 129,63 | 129,98 | 129,58 | 129,63 | 0,80% | - |
| 13.08.2026 | 127,45 | 129,00 | 127,45 | 128,60 | 1,82% | 358,00 |
| 12.08.2026 | 128,80 | 128,80 | 126,25 | 126,30 | -0,16% | 74,00 |
| 11.08.2026 | 126,50 | 126,50 | 126,50 | 126,50 | -0,39% | 20,00 |
| 10.08.2026 | 131,60 | 131,60 | 127,00 | 127,00 | -2,27% | 39,00 |
| 07.08.2026 | 127,40 | 129,95 | 126,15 | 129,95 | -0,35% | 667,00 |
| 06.08.2026 | 130,40 | 130,40 | 130,40 | 130,40 | 1,60% | 7,00 |
| 04.08.2026 | 127,05 | 128,35 | 127,05 | 128,35 | 1,62% | 17,00 |
| 03.08.2026 | 125,30 | 128,15 | 125,30 | 126,30 | 0,76% | 172,00 |
| 31.07.2026 | 125,35 | 125,35 | 125,35 | 125,35 | -2,45% | 1,00 |
| 30.07.2026 | 128,50 | 128,50 | 128,50 | 128,50 | -0,62% | 10,00 |
| 29.07.2026 | 132,30 | 132,30 | 129,30 | 129,30 | -2,67% | 150,00 |
| 28.07.2026 | 130,00 | 133,25 | 130,00 | 132,85 | 2,67% | 172,00 |
| 27.07.2026 | 129,30 | 131,15 | 129,30 | 129,40 | 1,65% | 41,00 |
| 24.07.2026 | 124,30 | 127,30 | 124,30 | 127,30 | 3,50% | 118,00 |
| 23.07.2026 | 124,85 | 124,90 | 122,45 | 123,00 | -0,40% | 146,00 |
| 22.07.2026 | 126,15 | 126,15 | 123,50 | 123,50 | -1,75% | 161,00 |
| 21.07.2026 | 123,00 | 127,60 | 123,00 | 125,70 | -2,78% | 155,00 |
| 20.07.2026 | 130,45 | 130,45 | 129,30 | 129,30 | -5,69% | 15,00 |
| 17.07.2026 | 135,20 | 137,10 | 135,20 | 137,10 | 4,46% | 16,00 |
| 16.07.2026 | 131,25 | 131,25 | 131,25 | 131,25 | -0,34% | 1,00 |
| 15.07.2026 | 132,10 | 132,60 | 130,50 | 131,70 | 0,38% | 87,00 |
| 14.07.2026 | 130,25 | 131,20 | 130,25 | 131,20 | -0,64% | 20,00 |
| 13.07.2026 | 132,75 | 133,75 | 132,05 | 132,05 | 0,69% | 270,00 |
| 10.07.2026 | 131,15 | 131,15 | 131,15 | 131,15 | -0,30% | 8,00 |
| 09.07.2026 | 129,85 | 132,60 | 129,75 | 131,55 | 1,23% | 26,00 |
| 08.07.2026 | 136,30 | 136,35 | 129,95 | 129,95 | -6,11% | 179,00 |
| 07.07.2026 | 136,20 | 139,55 | 136,20 | 138,40 | 0,36% | 188,00 |
| 06.07.2026 | 138,75 | 140,20 | 136,40 | 137,90 | -0,47% | 271,00 |
| 03.07.2026 | 139,90 | 139,90 | 138,55 | 138,55 | 0,29% | 4,00 |
| 02.07.2026 | 136,90 | 139,65 | 136,25 | 138,15 | -0,36% | 230,00 |
| 01.07.2026 | 143,10 | 143,20 | 138,65 | 138,65 | -2,29% | 217,00 |
| 30.06.2026 | 145,05 | 145,25 | 141,90 | 141,90 | -2,07% | 251,00 |
| 29.06.2026 | 146,70 | 146,70 | 144,30 | 144,90 | -1,40% | 124,00 |
| 26.06.2026 | 144,95 | 146,95 | 144,95 | 146,95 | 0,31% | 60,00 |
| 25.06.2026 | 145,00 | 149,55 | 145,00 | 146,50 | -0,37% | 263,00 |
| 24.06.2026 | 136,95 | 148,55 | 136,95 | 147,05 | 6,91% | 222,00 |
| 23.06.2026 | 134,65 | 137,55 | 134,65 | 137,55 | 0,59% | 13,00 |
| 22.06.2026 | 136,95 | 137,80 | 136,75 | 136,75 | -0,15% | 113,00 |
| 19.06.2026 | 136,95 | 136,95 | 136,95 | 136,95 | -1,40% | 64,00 |
| 18.06.2026 | 139,30 | 139,30 | 138,90 | 138,90 | 0,58% | 37,00 |
| 17.06.2026 | 135,55 | 138,10 | 135,55 | 138,10 | 3,76% | 56,00 |
| 16.06.2026 | 133,15 | 133,15 | 133,10 | 133,10 | -0,86% | 47,00 |
| 15.06.2026 | 133,65 | 137,00 | 133,65 | 134,25 | 0,11% | 339,00 |
| 12.06.2026 | 132,90 | 134,10 | 132,90 | 134,10 | 4,48% | 258,00 |
| 11.06.2026 | 129,10 | 129,10 | 128,35 | 128,35 | 0,90% | 4,00 |
| 10.06.2026 | 127,20 | 127,20 | 127,20 | 127,20 | -2,60% | 11,00 |
| 09.06.2026 | 127,35 | 131,15 | 127,35 | 130,60 | 3,90% | 228,00 |
| 08.06.2026 | 126,85 | 127,35 | 125,30 | 125,70 | -0,91% | 50,00 |
| 05.06.2026 | 124,60 | 126,85 | 124,25 | 126,85 | 1,81% | 176,00 |
| 04.06.2026 | 124,60 | 124,60 | 124,60 | 124,60 | -0,32% | 43,00 |
| 03.06.2026 | 126,60 | 126,60 | 125,00 | 125,00 | -1,65% | 9,00 |
| 02.06.2026 | 125,40 | 127,10 | 125,40 | 127,10 | 0,59% | 91,00 |
| 01.06.2026 | 127,05 | 129,05 | 125,90 | 126,35 | 0,44% | 62,00 |
| 29.05.2026 | 125,65 | 125,80 | 125,65 | 125,80 | -0,28% | 30,00 |
| 28.05.2026 | 127,80 | 127,80 | 125,45 | 126,15 | -0,63% | 25,00 |
| 27.05.2026 | 124,60 | 129,20 | 124,60 | 126,95 | 2,67% | 175,00 |
| 26.05.2026 | 123,65 | 123,65 | 123,65 | 123,65 | -0,36% | 1,00 |
| 25.05.2026 | 124,10 | 125,25 | 124,10 | 124,10 | 1,89% | 38,00 |
| 22.05.2026 | 125,05 | 125,60 | 121,80 | 121,80 | -1,26% | 506,00 |
| 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 |