113,910€
1,36%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 104,76 | 106,30 | 104,36 | 105,34 | -0,23% | 253,00 |
| 10.01.2025 | 107,96 | 110,00 | 105,58 | 105,58 | -1,77% | 685,00 |
| 09.01.2025 | 107,38 | 107,56 | 107,20 | 107,48 | -0,02% | 106,00 |
| 08.01.2025 | 104,04 | 107,50 | 104,04 | 107,50 | 3,41% | 707,00 |
| 07.01.2025 | 103,98 | 105,48 | 103,96 | 103,96 | -0,40% | 900,00 |
| 06.01.2025 | 106,32 | 107,00 | 104,38 | 104,38 | -2,34% | 526,00 |
| 03.01.2025 | 104,16 | 107,42 | 103,60 | 106,88 | 2,00% | 1.027,00 |
| 02.01.2025 | 105,12 | 107,26 | 104,28 | 104,78 | -0,21% | 951,00 |
| 30.12.2024 | 103,50 | 105,00 | 103,02 | 105,00 | 0,17% | 875,00 |
| 27.12.2024 | 106,02 | 106,02 | 104,82 | 104,82 | -0,74% | 214,00 |
| 23.12.2024 | 106,12 | 106,78 | 104,66 | 105,60 | 0,19% | 369,00 |
| 20.12.2024 | 104,46 | 106,54 | 103,74 | 105,40 | 0,21% | 446,00 |
| 19.12.2024 | 105,18 | 105,88 | 102,00 | 105,18 | -2,29% | 796,00 |
| 18.12.2024 | 110,92 | 111,22 | 107,64 | 107,64 | -2,68% | 350,00 |
| 17.12.2024 | 110,46 | 110,80 | 109,72 | 110,60 | -0,09% | 872,00 |
| 16.12.2024 | 112,38 | 113,56 | 110,70 | 110,70 | -1,21% | 2.469,00 |
| 13.12.2024 | 115,96 | 116,30 | 111,44 | 112,06 | -3,01% | 886,00 |
| 12.12.2024 | 114,88 | 116,12 | 114,48 | 115,54 | -0,72% | 654,00 |
| 11.12.2024 | 118,24 | 119,00 | 115,62 | 116,38 | -2,63% | 582,00 |
| 10.12.2024 | 121,52 | 122,00 | 117,98 | 119,52 | -1,86% | 341,00 |
| 09.12.2024 | 119,46 | 121,78 | 119,02 | 121,78 | 1,91% | 464,00 |
| 06.12.2024 | 120,50 | 121,60 | 119,34 | 119,50 | -1,58% | 308,00 |
| 05.12.2024 | 122,38 | 123,46 | 120,80 | 121,42 | -1,12% | 575,00 |
| 04.12.2024 | 128,28 | 128,56 | 122,66 | 122,80 | -3,88% | 643,00 |
| 03.12.2024 | 128,12 | 128,74 | 127,76 | 127,76 | -0,25% | 40,00 |
| 02.12.2024 | 130,10 | 130,48 | 127,96 | 128,08 | -0,20% | 308,00 |
| 29.11.2024 | 130,78 | 131,22 | 128,34 | 128,34 | -2,09% | 168,00 |
| 28.11.2024 | 130,10 | 131,08 | 130,10 | 131,08 | 1,47% | 126,00 |
| 27.11.2024 | 129,92 | 129,92 | 128,74 | 129,18 | 0,00% | 89,00 |
| 26.11.2024 | 130,78 | 131,60 | 128,26 | 129,18 | -1,60% | 85,00 |
| 25.11.2024 | 124,44 | 132,90 | 124,44 | 131,28 | 5,91% | 599,00 |
| 22.11.2024 | 122,90 | 124,48 | 121,28 | 123,96 | 1,96% | 569,00 |
| 21.11.2024 | 121,84 | 121,84 | 121,58 | 121,58 | 0,16% | 144,00 |
| 20.11.2024 | 120,00 | 121,48 | 119,02 | 121,38 | 0,86% | 399,00 |
| 19.11.2024 | 121,88 | 121,88 | 120,34 | 120,34 | -1,34% | 9,00 |
| 18.11.2024 | 121,90 | 122,42 | 121,22 | 121,98 | 0,00% | 119,00 |
| 15.11.2024 | 121,50 | 123,32 | 121,50 | 121,98 | -1,18% | 120,00 |
| 14.11.2024 | 121,30 | 123,48 | 120,64 | 123,44 | 1,41% | 323,00 |
| 13.11.2024 | 121,20 | 122,94 | 121,20 | 121,72 | 0,68% | 314,00 |
| 12.11.2024 | 125,74 | 125,84 | 120,90 | 120,90 | -3,28% | 344,00 |
| 11.11.2024 | 124,84 | 126,00 | 124,48 | 125,00 | 0,92% | 538,00 |
| 08.11.2024 | 121,30 | 125,02 | 121,30 | 123,86 | 1,91% | 504,00 |
| 07.11.2024 | 120,80 | 121,80 | 119,30 | 121,54 | 1,98% | 424,00 |
| 06.11.2024 | 124,82 | 127,42 | 117,00 | 119,18 | -1,50% | 652,00 |
| 05.11.2024 | 119,58 | 121,00 | 117,44 | 121,00 | 1,53% | 176,00 |
| 04.11.2024 | 118,24 | 121,46 | 117,02 | 119,18 | 0,00% | 384,00 |
| 01.11.2024 | 119,72 | 121,16 | 118,58 | 119,18 | -0,23% | 80,00 |
| 31.10.2024 | 119,14 | 119,66 | 116,54 | 119,46 | -0,76% | 516,00 |
| 30.10.2024 | 120,44 | 120,94 | 119,78 | 120,38 | 0,07% | 973,00 |
| 29.10.2024 | 122,78 | 123,76 | 114,14 | 120,30 | -2,64% | 1.400,00 |
| 28.10.2024 | 124,48 | 125,06 | 122,92 | 123,56 | 0,37% | 1.095,00 |
| 25.10.2024 | 125,88 | 126,38 | 123,10 | 123,10 | -1,97% | 410,00 |
| 24.10.2024 | 124,04 | 126,56 | 122,92 | 125,58 | 1,77% | 862,00 |
| 23.10.2024 | 123,76 | 125,54 | 122,74 | 123,40 | -0,29% | 637,00 |
| 22.10.2024 | 133,86 | 134,84 | 123,76 | 123,76 | -7,42% | 2.350,00 |
| 21.10.2024 | 138,50 | 140,50 | 133,44 | 133,68 | -1,42% | 3.978,00 |
| 18.10.2024 | 134,10 | 135,60 | 134,10 | 135,60 | 1,15% | 338,00 |
| 17.10.2024 | 134,76 | 135,82 | 134,06 | 134,06 | -0,62% | 310,00 |
| 16.10.2024 | 133,14 | 135,40 | 132,22 | 134,90 | 1,63% | 305,00 |
| 15.10.2024 | 131,50 | 134,10 | 130,84 | 132,74 | 1,33% | 682,00 |
| 14.10.2024 | 128,06 | 131,00 | 127,90 | 131,00 | 2,25% | 422,00 |
| 11.10.2024 | 126,18 | 128,12 | 126,18 | 128,12 | 1,28% | 48,00 |
| 10.10.2024 | 127,74 | 127,74 | 126,22 | 126,50 | -0,80% | 90,00 |
| 09.10.2024 | 127,90 | 128,96 | 127,52 | 127,52 | -1,04% | 456,00 |
| 08.10.2024 | 126,34 | 128,98 | 126,24 | 128,86 | 1,42% | 255,00 |
| 07.10.2024 | 127,66 | 127,74 | 125,00 | 127,06 | 0,24% | 840,00 |
| 04.10.2024 | 130,24 | 132,26 | 126,70 | 126,76 | -1,20% | 406,00 |
| 03.10.2024 | 129,50 | 130,14 | 128,30 | 128,30 | -1,31% | 79,00 |
| 02.10.2024 | 129,68 | 130,98 | 128,14 | 130,00 | -0,41% | 348,00 |
| 01.10.2024 | 129,14 | 130,54 | 129,12 | 130,54 | 1,98% | 215,00 |
| 30.09.2024 | 129,10 | 130,26 | 126,90 | 128,00 | 2,01% | 3.888,00 |
| 27.09.2024 | 125,94 | 125,94 | 125,48 | 125,48 | -0,25% | 38,00 |
| 26.09.2024 | 127,00 | 127,38 | 125,80 | 125,80 | -0,87% | 174,00 |
| 25.09.2024 | 128,10 | 128,10 | 126,50 | 126,90 | -1,26% | 82,00 |
| 24.09.2024 | 129,68 | 130,36 | 128,52 | 128,52 | 0,34% | 494,00 |
| 23.09.2024 | 127,58 | 128,98 | 127,10 | 128,08 | 1,01% | 94,00 |
| 20.09.2024 | 129,16 | 129,32 | 126,44 | 126,80 | -1,60% | 508,00 |
| 19.09.2024 | 128,14 | 130,98 | 127,26 | 128,86 | -0,06% | 838,00 |
| 18.09.2024 | 126,80 | 128,94 | 125,68 | 128,94 | 2,94% | 1.241,00 |
| 17.09.2024 | 125,26 | 127,84 | 125,26 | 125,26 | -0,45% | 575,00 |
| 16.09.2024 | 125,92 | 127,16 | 124,66 | 125,82 | -0,27% | 1.089,00 |
| 13.09.2024 | 123,20 | 126,16 | 123,20 | 126,16 | 3,94% | 102,00 |
| 12.09.2024 | 119,98 | 122,46 | 119,98 | 121,38 | 2,90% | 152,00 |
| 11.09.2024 | 120,08 | 120,08 | 117,96 | 117,96 | -1,67% | 108,00 |
| 10.09.2024 | 119,38 | 120,64 | 118,66 | 119,96 | -0,51% | 127,00 |
| 09.09.2024 | 117,22 | 120,74 | 116,92 | 120,58 | 2,74% | 168,00 |
| 06.09.2024 | 117,36 | 117,36 | 117,36 | 117,36 | 2,11% | 50,00 |
| 05.09.2024 | 115,56 | 116,12 | 114,94 | 114,94 | 0,23% | 259,00 |
| 04.09.2024 | 115,64 | 115,66 | 112,92 | 114,68 | -1,02% | 145,00 |
| 03.09.2024 | 119,38 | 119,88 | 115,86 | 115,86 | -3,66% | 440,00 |
| 02.09.2024 | 119,92 | 120,26 | 119,36 | 120,26 | 1,28% | 196,00 |
| 29.08.2024 | 118,74 | 118,74 | 118,74 | 118,74 | 0,54% | 77,00 |
| 28.08.2024 | 117,72 | 118,10 | 117,72 | 118,10 | -0,42% | 83,00 |
| 27.08.2024 | 119,62 | 119,62 | 117,94 | 118,60 | -1,93% | 44,00 |
| 26.08.2024 | 120,00 | 121,40 | 120,00 | 120,94 | 0,53% | 447,00 |
| 23.08.2024 | 116,90 | 120,30 | 116,90 | 120,30 | 3,60% | 305,00 |