114,360€
1,26%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 111,20 | 113,14 | 110,90 | 112,94 | 0,14% | 176,00 |
| 30.09.2025 | 111,26 | 112,78 | 111,26 | 112,78 | 0,34% | 157,00 |
| 29.09.2025 | 112,18 | 112,74 | 112,18 | 112,40 | -0,28% | 64,00 |
| 26.09.2025 | 110,04 | 112,72 | 110,04 | 112,72 | 0,82% | 637,00 |
| 25.09.2025 | 110,98 | 111,80 | 109,70 | 111,80 | -0,04% | 32,00 |
| 24.09.2025 | 109,94 | 112,66 | 109,94 | 111,84 | 1,49% | 328,00 |
| 23.09.2025 | 109,28 | 110,74 | 108,42 | 110,20 | 0,88% | 316,00 |
| 22.09.2025 | 111,92 | 111,92 | 109,24 | 109,24 | -3,14% | 603,00 |
| 19.09.2025 | 113,08 | 113,08 | 112,78 | 112,78 | -0,70% | 83,00 |
| 18.09.2025 | 113,26 | 113,90 | 113,26 | 113,58 | 0,39% | 105,00 |
| 17.09.2025 | 114,64 | 114,74 | 113,14 | 113,14 | 0,66% | 308,00 |
| 16.09.2025 | 113,74 | 114,58 | 111,32 | 112,40 | -1,66% | 682,00 |
| 15.09.2025 | 117,36 | 117,52 | 113,58 | 114,30 | -2,49% | 245,00 |
| 12.09.2025 | 117,22 | 117,22 | 117,22 | 117,22 | -0,95% | 18,00 |
| 11.09.2025 | 115,56 | 118,84 | 115,56 | 118,34 | 2,46% | 218,00 |
| 10.09.2025 | 116,18 | 117,68 | 115,02 | 115,50 | 0,07% | 258,00 |
| 09.09.2025 | 120,16 | 121,02 | 115,42 | 115,42 | -4,02% | 359,00 |
| 08.09.2025 | 120,66 | 121,16 | 118,10 | 120,26 | 1,42% | 1.072,00 |
| 05.09.2025 | 119,30 | 119,30 | 118,58 | 118,58 | 0,27% | 136,00 |
| 04.09.2025 | 116,00 | 118,26 | 116,00 | 118,26 | 2,50% | 537,00 |
| 03.09.2025 | 113,46 | 115,38 | 113,10 | 115,38 | 1,80% | 112,00 |
| 02.09.2025 | 113,12 | 113,56 | 111,54 | 113,34 | 0,76% | 361,00 |
| 01.09.2025 | 112,98 | 112,98 | 112,48 | 112,48 | 0,52% | 3,00 |
| 28.08.2025 | 112,98 | 113,98 | 111,72 | 111,90 | -1,48% | 134,00 |
| 27.08.2025 | 113,58 | 113,58 | 113,58 | 113,58 | 0,62% | 11,00 |
| 26.08.2025 | 113,96 | 114,60 | 112,82 | 112,88 | -0,98% | 239,00 |
| 25.08.2025 | 113,32 | 114,00 | 112,20 | 114,00 | 0,76% | 443,00 |
| 22.08.2025 | 108,50 | 113,36 | 108,20 | 113,14 | 4,62% | 289,00 |
| 21.08.2025 | 106,88 | 108,14 | 106,88 | 108,14 | -0,64% | 144,00 |
| 20.08.2025 | 112,06 | 113,06 | 108,84 | 108,84 | -2,84% | 411,00 |
| 19.08.2025 | 110,10 | 112,02 | 110,10 | 112,02 | 1,93% | 69,00 |
| 18.08.2025 | 109,66 | 110,38 | 109,66 | 109,90 | 0,09% | 110,00 |
| 15.08.2025 | 113,76 | 114,56 | 109,50 | 109,80 | 0,27% | 425,00 |
| 14.08.2025 | 111,62 | 111,62 | 109,06 | 109,50 | -1,78% | 726,00 |
| 13.08.2025 | 105,18 | 111,48 | 105,18 | 111,48 | 5,37% | 449,00 |
| 12.08.2025 | 104,40 | 105,80 | 103,62 | 105,80 | 2,20% | 314,00 |
| 11.08.2025 | 103,96 | 104,72 | 102,52 | 103,52 | -0,77% | 118,00 |
| 08.08.2025 | 104,52 | 104,52 | 104,32 | 104,32 | -0,29% | 130,00 |
| 07.08.2025 | 102,68 | 105,78 | 102,68 | 104,62 | 0,06% | 312,00 |
| 06.08.2025 | 105,22 | 105,22 | 104,42 | 104,56 | 0,85% | 128,00 |
| 05.08.2025 | 103,80 | 104,22 | 103,68 | 103,68 | 0,76% | 119,00 |
| 04.08.2025 | 101,76 | 103,10 | 99,00 | 102,90 | 1,78% | 1.303,00 |
| 01.08.2025 | 98,03 | 101,10 | 98,03 | 101,10 | 1,98% | 22,00 |
| 31.07.2025 | 99,45 | 99,45 | 97,22 | 99,14 | -2,33% | 538,00 |
| 30.07.2025 | 101,54 | 101,78 | 101,26 | 101,50 | 0,36% | 384,00 |
| 29.07.2025 | 101,64 | 101,64 | 100,76 | 101,14 | 0,44% | 224,00 |
| 28.07.2025 | 99,58 | 100,74 | 99,35 | 100,70 | 2,56% | 462,00 |
| 25.07.2025 | 98,71 | 99,46 | 98,19 | 98,19 | -1,81% | 683,00 |
| 24.07.2025 | 100,84 | 100,84 | 100,00 | 100,00 | -4,45% | 68,00 |
| 23.07.2025 | 103,90 | 105,00 | 103,90 | 104,66 | 1,51% | 13,00 |
| 22.07.2025 | 92,66 | 103,10 | 92,66 | 103,10 | 10,03% | 3.480,00 |
| 21.07.2025 | 93,87 | 93,87 | 93,37 | 93,70 | 0,14% | 158,00 |
| 18.07.2025 | 94,36 | 94,36 | 93,57 | 93,57 | -1,09% | 97,00 |
| 17.07.2025 | 94,53 | 95,04 | 94,50 | 94,60 | 2,46% | 467,00 |
| 16.07.2025 | 92,33 | 92,33 | 92,33 | 92,33 | -1,41% | 2,00 |
| 15.07.2025 | 96,97 | 96,97 | 93,40 | 93,65 | -4,13% | 508,00 |
| 14.07.2025 | 96,99 | 97,68 | 96,98 | 97,68 | -0,31% | 60,00 |
| 11.07.2025 | 97,93 | 97,98 | 97,40 | 97,98 | -1,34% | 121,00 |
| 10.07.2025 | 97,00 | 99,31 | 97,00 | 99,31 | 6,99% | 625,00 |
| 09.07.2025 | 92,78 | 93,47 | 92,78 | 92,82 | 0,17% | 86,00 |
| 08.07.2025 | 91,66 | 92,66 | 91,66 | 92,66 | 0,61% | 286,00 |
| 07.07.2025 | 92,02 | 92,80 | 91,92 | 92,10 | -3,13% | 11,00 |
| 02.07.2025 | 93,54 | 95,08 | 93,44 | 95,08 | 1,24% | 91,00 |
| 01.07.2025 | 89,71 | 93,92 | 89,55 | 93,92 | 4,48% | 117,00 |
| 30.06.2025 | 90,24 | 90,24 | 89,60 | 89,89 | 1,38% | 102,00 |
| 26.06.2025 | 88,89 | 88,89 | 88,67 | 88,67 | -0,55% | 72,00 |
| 25.06.2025 | 91,36 | 91,36 | 89,16 | 89,16 | -2,34% | 13,00 |
| 24.06.2025 | 91,04 | 91,30 | 90,86 | 91,30 | 1,44% | 48,00 |
| 23.06.2025 | 88,48 | 90,00 | 88,00 | 90,00 | 3,34% | 70,00 |
| 20.06.2025 | 85,99 | 87,09 | 85,92 | 87,09 | 1,79% | 29,00 |
| 19.06.2025 | 85,56 | 85,56 | 85,56 | 85,56 | -1,39% | 2,00 |
| 18.06.2025 | 86,77 | 86,77 | 86,77 | 86,77 | -1,85% | 25,00 |
| 16.06.2025 | 88,13 | 88,41 | 88,13 | 88,41 | 0,17% | 2,00 |
| 13.06.2025 | 88,26 | 89,46 | 88,26 | 88,26 | -0,14% | 111,00 |
| 12.06.2025 | 88,34 | 88,38 | 88,34 | 88,38 | -3,04% | 44,00 |
| 11.06.2025 | 92,85 | 92,85 | 91,15 | 91,15 | -0,24% | 70,00 |
| 10.06.2025 | 88,33 | 91,88 | 88,33 | 91,37 | 3,51% | 17,00 |
| 09.06.2025 | 88,07 | 89,31 | 87,77 | 88,27 | 0,32% | 130,00 |
| 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 |