104,460€
-0,15%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |