87,920€
-1,60%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 87,99 | 87,99 | 87,99 | 87,99 | -1,52% | 153,00 |
| 05.06.2025 | 89,26 | 89,35 | 89,26 | 89,35 | 2,16% | 24,00 |
| 04.06.2025 | 87,09 | 87,46 | 86,51 | 87,46 | 2,09% | 297,00 |
| 03.06.2025 | 84,44 | 85,67 | 84,44 | 85,67 | 1,99% | 417,00 |
| 02.06.2025 | 85,41 | 85,41 | 84,00 | 84,00 | -2,76% | 254,00 |
| 30.05.2025 | 86,38 | 86,38 | 86,38 | 86,38 | -1,77% | 60,00 |
| 29.05.2025 | 87,94 | 87,94 | 87,94 | 87,94 | 1,56% | 1,00 |
| 28.05.2025 | 88,23 | 88,23 | 86,59 | 86,59 | -0,79% | 39,00 |
| 27.05.2025 | 88,50 | 88,50 | 87,28 | 87,28 | 0,07% | 155,00 |
| 26.05.2025 | 86,98 | 87,22 | 86,98 | 87,22 | -0,37% | 3,00 |
| 23.05.2025 | 87,54 | 87,54 | 87,54 | 87,54 | 0,75% | 13,00 |
| 22.05.2025 | 87,23 | 87,23 | 86,72 | 86,89 | -2,37% | 91,00 |
| 21.05.2025 | 89,19 | 91,19 | 89,00 | 89,00 | -2,32% | 177,00 |
| 20.05.2025 | 90,95 | 92,02 | 90,95 | 91,11 | -0,44% | 61,00 |
| 19.05.2025 | 91,51 | 91,51 | 91,51 | 91,51 | -0,34% | 1,00 |
| 16.05.2025 | 92,36 | 92,36 | 91,82 | 91,82 | 0,23% | 75,00 |
| 15.05.2025 | 90,59 | 91,61 | 90,59 | 91,61 | -2,37% | 630,00 |
| 14.05.2025 | 93,83 | 93,83 | 93,83 | 93,83 | -2,10% | 28,00 |
| 13.05.2025 | 95,78 | 95,84 | 95,56 | 95,84 | 0,88% | 109,00 |
| 12.05.2025 | 92,61 | 97,78 | 92,61 | 95,00 | 4,48% | 60,00 |
| 09.05.2025 | 92,05 | 92,05 | 90,93 | 90,93 | 0,44% | 105,00 |
| 08.05.2025 | 90,20 | 91,00 | 90,20 | 90,53 | 1,62% | 121,00 |
| 07.05.2025 | 89,73 | 89,73 | 88,31 | 89,09 | -1,36% | 177,00 |
| 06.05.2025 | 90,64 | 90,64 | 90,32 | 90,32 | -0,93% | 21,00 |
| 05.05.2025 | 91,17 | 91,17 | 91,17 | 91,17 | -0,55% | 1,00 |
| 02.05.2025 | 90,10 | 91,67 | 88,94 | 91,67 | 2,77% | 71,00 |
| 30.04.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -0,83% | 40,00 |
| 29.04.2025 | 89,95 | 89,95 | 89,95 | 89,95 | 0,01% | 5,00 |
| 28.04.2025 | 89,30 | 89,94 | 89,30 | 89,94 | 0,47% | 44,00 |
| 25.04.2025 | 90,91 | 90,91 | 89,52 | 89,52 | -1,01% | 59,00 |
| 24.04.2025 | 88,36 | 90,43 | 87,85 | 90,43 | -2,24% | 14,00 |
| 23.04.2025 | 90,40 | 92,50 | 90,39 | 92,50 | 11,33% | 30,00 |
| 22.04.2025 | 80,78 | 83,09 | 80,78 | 83,09 | -0,10% | 375,00 |
| 17.04.2025 | 80,66 | 83,17 | 80,66 | 83,17 | 0,20% | 89,00 |
| 16.04.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -0,86% | 70,00 |
| 15.04.2025 | 84,71 | 85,00 | 83,55 | 83,72 | 0,77% | 264,00 |
| 14.04.2025 | 83,81 | 84,41 | 83,08 | 83,08 | 4,11% | 94,00 |
| 11.04.2025 | 80,67 | 80,67 | 79,80 | 79,80 | -3,69% | 190,00 |
| 10.04.2025 | 88,34 | 88,34 | 82,86 | 82,86 | -6,08% | 198,00 |
| 09.04.2025 | 82,99 | 89,65 | 80,37 | 88,22 | 5,04% | 64,00 |
| 08.04.2025 | 89,97 | 90,55 | 83,99 | 83,99 | -6,36% | 199,00 |
| 07.04.2025 | 86,00 | 89,95 | 85,50 | 89,69 | -3,50% | 511,00 |
| 04.04.2025 | 87,71 | 93,63 | 84,61 | 92,94 | 4,86% | 491,00 |
| 03.04.2025 | 92,04 | 92,04 | 87,54 | 88,63 | -6,60% | 392,00 |
| 02.04.2025 | 95,00 | 95,00 | 93,77 | 94,89 | 0,18% | 44,00 |
| 01.04.2025 | 95,21 | 95,41 | 94,05 | 94,72 | 0,23% | 164,00 |
| 31.03.2025 | 93,39 | 94,50 | 93,30 | 94,50 | -0,08% | 578,00 |
| 28.03.2025 | 96,99 | 96,99 | 94,58 | 94,58 | -3,41% | 85,00 |
| 27.03.2025 | 97,44 | 97,92 | 97,44 | 97,92 | 0,33% | 29,00 |
| 26.03.2025 | 97,60 | 97,60 | 97,60 | 97,60 | -0,61% | 100,00 |
| 25.03.2025 | 96,91 | 98,20 | 96,00 | 98,20 | 1,05% | 363,00 |
| 24.03.2025 | 95,92 | 97,23 | 95,48 | 97,18 | -1,77% | 65,00 |
| 20.03.2025 | 97,34 | 98,93 | 96,83 | 98,93 | 3,05% | 66,00 |
| 19.03.2025 | 96,00 | 96,00 | 96,00 | 96,00 | 1,49% | 232,00 |
| 18.03.2025 | 95,09 | 95,34 | 94,29 | 94,59 | -0,79% | 100,00 |
| 17.03.2025 | 94,38 | 95,39 | 94,38 | 95,34 | 1,22% | 71,00 |
| 14.03.2025 | 93,10 | 94,19 | 92,91 | 94,19 | 0,71% | 56,00 |
| 13.03.2025 | 94,44 | 94,44 | 93,53 | 93,53 | -2,12% | 16,00 |
| 12.03.2025 | 96,81 | 96,81 | 95,51 | 95,56 | -0,97% | 137,00 |
| 11.03.2025 | 99,22 | 99,22 | 95,89 | 96,50 | -2,79% | 267,00 |
| 10.03.2025 | 99,39 | 102,06 | 99,02 | 99,27 | -0,31% | 134,00 |
| 07.03.2025 | 100,50 | 100,50 | 99,29 | 99,58 | -0,82% | 118,00 |
| 06.03.2025 | 97,44 | 100,40 | 97,44 | 100,40 | 1,87% | 240,00 |
| 05.03.2025 | 97,16 | 98,63 | 96,37 | 98,56 | 0,66% | 672,00 |
| 04.03.2025 | 97,44 | 98,06 | 95,94 | 97,91 | -0,43% | 335,00 |
| 03.03.2025 | 99,49 | 99,49 | 98,20 | 98,33 | -1,50% | 258,00 |
| 28.02.2025 | 98,97 | 99,83 | 98,97 | 99,83 | 0,84% | 34,00 |
| 27.02.2025 | 99,67 | 100,26 | 99,00 | 99,00 | 0,07% | 400,00 |
| 26.02.2025 | 101,92 | 103,00 | 98,93 | 98,93 | -2,13% | 311,00 |
| 25.02.2025 | 96,88 | 101,08 | 96,07 | 101,08 | 3,47% | 248,00 |
| 24.02.2025 | 98,42 | 99,30 | 97,19 | 97,69 | -0,39% | 220,00 |
| 21.02.2025 | 100,56 | 101,20 | 98,00 | 98,07 | -2,40% | 322,00 |
| 20.02.2025 | 100,66 | 100,66 | 99,54 | 100,48 | 0,20% | 374,00 |
| 19.02.2025 | 100,72 | 100,72 | 98,01 | 100,28 | 0,08% | 698,00 |
| 18.02.2025 | 103,18 | 103,18 | 100,08 | 100,20 | -2,28% | 124,00 |
| 17.02.2025 | 102,20 | 103,16 | 102,20 | 102,54 | -0,68% | 145,00 |
| 14.02.2025 | 101,84 | 103,24 | 101,84 | 103,24 | 1,24% | 126,00 |
| 13.02.2025 | 101,96 | 102,80 | 101,44 | 101,98 | 0,43% | 245,00 |
| 12.02.2025 | 103,80 | 103,80 | 99,93 | 101,54 | -1,67% | 1.296,00 |
| 11.02.2025 | 102,20 | 103,82 | 101,60 | 103,26 | -0,25% | 570,00 |
| 10.02.2025 | 103,08 | 103,52 | 103,02 | 103,52 | 1,45% | 199,00 |
| 07.02.2025 | 106,14 | 106,14 | 102,04 | 102,04 | -3,83% | 1.154,00 |
| 06.02.2025 | 107,84 | 108,60 | 106,10 | 106,10 | -0,08% | 282,00 |
| 05.02.2025 | 105,42 | 106,24 | 105,42 | 106,18 | -0,19% | 106,00 |
| 04.02.2025 | 105,20 | 106,48 | 104,48 | 106,38 | -0,02% | 1.222,00 |
| 03.02.2025 | 108,40 | 109,40 | 106,38 | 106,40 | -5,52% | 1.142,00 |
| 31.01.2025 | 114,74 | 115,18 | 112,62 | 112,62 | -2,02% | 173,00 |
| 30.01.2025 | 115,28 | 115,28 | 109,38 | 114,94 | 5,97% | 610,00 |
| 29.01.2025 | 109,86 | 111,66 | 108,22 | 108,46 | -4,94% | 308,00 |
| 28.01.2025 | 113,62 | 114,36 | 113,28 | 114,10 | 1,78% | 580,00 |
| 27.01.2025 | 108,78 | 112,40 | 107,96 | 112,10 | 1,32% | 503,00 |
| 24.01.2025 | 110,70 | 110,70 | 109,92 | 110,64 | -1,14% | 143,00 |
| 23.01.2025 | 111,98 | 112,84 | 111,86 | 111,92 | 0,20% | 73,00 |
| 22.01.2025 | 111,70 | 111,70 | 111,10 | 111,70 | -0,53% | 112,00 |
| 21.01.2025 | 114,24 | 115,40 | 112,30 | 112,30 | -2,11% | 253,00 |
| 20.01.2025 | 113,92 | 114,72 | 113,32 | 114,72 | -0,14% | 149,00 |
| 17.01.2025 | 113,48 | 114,88 | 113,48 | 114,88 | 2,22% | 40,00 |
| 16.01.2025 | 113,28 | 113,68 | 111,94 | 112,38 | -0,53% | 229,00 |
| 15.01.2025 | 109,78 | 112,98 | 109,66 | 112,98 | 3,65% | 532,00 |
| 14.01.2025 | 108,06 | 109,08 | 107,86 | 109,00 | 3,47% | 346,00 |