139,150€
0,72%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 138,98 | 139,20 | 138,77 | 139,20 | 0,76% | - |
| 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 |
| 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 |