136,230€
1,08%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 134,74 | 134,74 | 133,60 | 133,60 | -0,88% | 222,00 |
| 30.05.2024 | 129,46 | 134,78 | 129,46 | 134,78 | 3,52% | 359,00 |
| 29.05.2024 | 131,00 | 131,00 | 129,82 | 130,20 | -0,28% | 96,00 |
| 28.05.2024 | 133,72 | 133,72 | 130,54 | 130,56 | -1,57% | 323,00 |
| 27.05.2024 | 132,64 | 133,94 | 132,52 | 132,64 | -0,27% | 236,00 |
| 24.05.2024 | 132,00 | 133,00 | 131,70 | 133,00 | 0,76% | 51,00 |
| 23.05.2024 | 133,04 | 134,28 | 132,00 | 132,00 | -1,86% | 45,00 |
| 22.05.2024 | 138,72 | 138,72 | 134,50 | 134,50 | -2,31% | 216,00 |
| 21.05.2024 | 137,02 | 138,96 | 137,02 | 137,68 | -0,68% | 265,00 |
| 20.05.2024 | 138,00 | 139,92 | 137,20 | 138,62 | -0,77% | 431,00 |
| 17.05.2024 | 139,88 | 140,66 | 138,84 | 139,70 | -0,21% | 278,00 |
| 16.05.2024 | 144,32 | 145,72 | 140,00 | 140,00 | -3,61% | 468,00 |
| 15.05.2024 | 137,30 | 145,24 | 136,02 | 145,24 | 7,14% | 207,00 |
| 14.05.2024 | 135,54 | 135,56 | 135,46 | 135,56 | -0,96% | 57,00 |
| 13.05.2024 | 138,46 | 138,46 | 136,88 | 136,88 | -2,06% | 1.180,00 |
| 10.05.2024 | 138,34 | 139,76 | 138,34 | 139,76 | 1,47% | 15,00 |
| 09.05.2024 | 137,72 | 137,74 | 137,72 | 137,74 | -1,33% | 17,00 |
| 08.05.2024 | 141,64 | 141,64 | 139,60 | 139,60 | -1,75% | 92,00 |
| 07.05.2024 | 139,80 | 142,08 | 139,80 | 142,08 | 1,28% | 30,00 |
| 06.05.2024 | 137,44 | 140,28 | 137,44 | 140,28 | 0,89% | 120,00 |
| 03.05.2024 | 142,60 | 142,60 | 139,04 | 139,04 | 3,62% | 115,00 |
| 02.05.2024 | 133,22 | 134,18 | 131,86 | 134,18 | -0,93% | 45,00 |
| 30.04.2024 | 135,52 | 135,84 | 134,68 | 135,44 | -0,78% | 58,00 |
| 29.04.2024 | 135,24 | 136,50 | 135,24 | 136,50 | -0,18% | 21,00 |
| 26.04.2024 | 135,24 | 136,74 | 135,24 | 136,74 | 2,30% | 65,00 |
| 25.04.2024 | 135,28 | 135,34 | 130,96 | 133,66 | -4,68% | 356,00 |
| 24.04.2024 | 139,08 | 140,22 | 137,74 | 140,22 | 1,68% | 153,00 |
| 23.04.2024 | 133,58 | 137,90 | 133,58 | 137,90 | 2,25% | 19,00 |
| 22.04.2024 | 133,06 | 135,10 | 133,06 | 134,86 | 1,20% | 130,00 |
| 19.04.2024 | 137,12 | 138,50 | 133,26 | 133,26 | -3,95% | 1.626,00 |
| 18.04.2024 | 135,64 | 144,42 | 135,64 | 138,74 | 1,46% | 248,00 |
| 17.04.2024 | 136,78 | 137,40 | 136,74 | 136,74 | -0,90% | 123,00 |
| 16.04.2024 | 135,76 | 138,62 | 135,76 | 137,98 | -2,93% | 348,00 |
| 15.04.2024 | 142,98 | 143,76 | 141,56 | 142,14 | 1,56% | 408,00 |
| 12.04.2024 | 139,72 | 141,10 | 139,72 | 139,96 | -1,02% | 62,00 |
| 11.04.2024 | 137,32 | 141,40 | 136,40 | 141,40 | 1,58% | 702,00 |
| 10.04.2024 | 145,34 | 145,34 | 139,20 | 139,20 | -4,26% | 109,00 |
| 09.04.2024 | 143,96 | 145,40 | 143,96 | 145,40 | 0,89% | 8,00 |
| 08.04.2024 | 145,48 | 147,04 | 144,00 | 144,12 | -0,91% | 60,00 |
| 05.04.2024 | 144,96 | 146,18 | 143,60 | 145,44 | 0,41% | 287,00 |
| 04.04.2024 | 145,04 | 147,02 | 144,84 | 144,84 | -0,34% | 183,00 |
| 03.04.2024 | 145,02 | 145,70 | 145,02 | 145,34 | 0,37% | 258,00 |
| 02.04.2024 | 151,50 | 151,50 | 143,78 | 144,80 | -5,11% | 333,00 |
| 28.03.2024 | 150,55 | 152,70 | 149,35 | 152,60 | 1,43% | 82,00 |
| 27.03.2024 | 148,05 | 150,45 | 146,65 | 150,45 | 2,03% | 54,00 |
| 26.03.2024 | 147,65 | 147,65 | 147,45 | 147,45 | -0,44% | 47,00 |
| 25.03.2024 | 151,45 | 151,65 | 148,10 | 148,10 | -1,56% | 208,00 |
| 22.03.2024 | 150,90 | 150,90 | 149,65 | 150,45 | 1,01% | 127,00 |
| 21.03.2024 | 145,45 | 149,50 | 145,20 | 148,95 | 2,51% | 439,00 |
| 20.03.2024 | 144,35 | 145,30 | 143,70 | 145,30 | 0,62% | 198,00 |
| 19.03.2024 | 140,25 | 144,40 | 140,15 | 144,40 | 3,74% | 43,00 |
| 18.03.2024 | 138,75 | 140,65 | 138,10 | 139,20 | 0,07% | 133,00 |
| 15.03.2024 | 138,25 | 140,35 | 138,25 | 139,10 | 0,51% | 106,00 |
| 14.03.2024 | 141,45 | 141,45 | 136,80 | 138,40 | -1,95% | 155,00 |
| 13.03.2024 | 142,05 | 143,35 | 141,15 | 141,15 | -0,60% | 66,00 |
| 12.03.2024 | 139,15 | 142,00 | 139,15 | 142,00 | 1,79% | 71,00 |
| 11.03.2024 | 140,85 | 140,85 | 139,20 | 139,50 | -0,85% | 79,00 |
| 08.03.2024 | 142,70 | 142,70 | 140,70 | 140,70 | -0,88% | 50,00 |
| 07.03.2024 | 138,40 | 144,05 | 138,40 | 141,95 | 2,31% | 157,00 |
| 06.03.2024 | 139,50 | 140,05 | 138,75 | 138,75 | -1,56% | 20,00 |
| 05.03.2024 | 140,85 | 141,70 | 140,15 | 140,95 | 0,11% | 201,00 |
| 04.03.2024 | 140,00 | 143,90 | 139,70 | 140,80 | 0,93% | 222,00 |
| 01.03.2024 | 138,50 | 139,50 | 137,70 | 139,50 | 1,09% | 233,00 |
| 29.02.2024 | 133,95 | 138,00 | 133,65 | 138,00 | 3,53% | 555,00 |
| 28.02.2024 | 133,30 | 133,30 | 133,30 | 133,30 | -0,63% | 35,00 |
| 27.02.2024 | 133,70 | 134,60 | 133,45 | 134,15 | -0,96% | 36,00 |
| 26.02.2024 | 135,35 | 135,45 | 133,75 | 135,45 | -0,33% | 173,00 |
| 23.02.2024 | 134,65 | 136,25 | 132,90 | 135,90 | 1,08% | 203,00 |
| 22.02.2024 | 132,55 | 135,00 | 132,45 | 134,45 | 1,43% | 178,00 |
| 21.02.2024 | 132,50 | 135,00 | 132,00 | 132,55 | 0,45% | 596,00 |
| 20.02.2024 | 129,70 | 131,95 | 129,05 | 131,95 | 1,93% | 876,00 |
| 19.02.2024 | 129,50 | 130,45 | 129,05 | 129,45 | -1,86% | 1.293,00 |
| 16.02.2024 | 134,30 | 135,60 | 131,90 | 131,90 | -2,30% | 238,00 |
| 15.02.2024 | 134,40 | 135,40 | 133,00 | 135,00 | 0,78% | 522,00 |
| 14.02.2024 | 132,65 | 134,00 | 132,65 | 133,95 | -0,56% | 64,00 |
| 13.02.2024 | 138,00 | 138,00 | 131,30 | 134,70 | 0,30% | 181,00 |
| 12.02.2024 | 133,40 | 135,15 | 133,40 | 134,30 | 0,86% | 272,00 |
| 09.02.2024 | 133,35 | 134,75 | 133,00 | 133,15 | 0,15% | 232,00 |
| 08.02.2024 | 134,85 | 134,85 | 132,95 | 132,95 | -1,52% | 71,00 |
| 07.02.2024 | 133,50 | 135,45 | 132,30 | 135,00 | 2,31% | 91,00 |
| 06.02.2024 | 134,40 | 135,75 | 131,95 | 131,95 | -2,44% | 80,00 |
| 05.02.2024 | 136,10 | 136,50 | 133,75 | 135,25 | -0,55% | 305,00 |
| 02.02.2024 | 136,15 | 137,30 | 134,00 | 136,00 | 0,15% | 715,00 |
| 01.02.2024 | 133,20 | 135,80 | 131,90 | 135,80 | 1,49% | 1.168,00 |
| 31.01.2024 | 133,10 | 133,80 | 132,00 | 133,80 | 1,56% | 105,00 |
| 30.01.2024 | 129,15 | 131,75 | 129,15 | 131,75 | 1,78% | 53,00 |
| 29.01.2024 | 130,15 | 130,30 | 129,45 | 129,45 | 0,70% | 192,00 |
| 26.01.2024 | 130,85 | 130,85 | 128,55 | 128,55 | -1,34% | 71,00 |
| 25.01.2024 | 127,60 | 130,35 | 127,30 | 130,30 | 1,48% | 228,00 |
| 24.01.2024 | 132,75 | 132,75 | 128,40 | 128,40 | -3,13% | 791,00 |
| 23.01.2024 | 143,85 | 145,20 | 131,30 | 132,55 | -8,30% | 1.622,00 |
| 22.01.2024 | 141,80 | 144,75 | 141,25 | 144,55 | 3,36% | 1.024,00 |
| 19.01.2024 | 139,70 | 141,20 | 139,70 | 139,85 | -0,46% | 126,00 |
| 18.01.2024 | 140,40 | 140,85 | 140,40 | 140,50 | -0,32% | 103,00 |
| 17.01.2024 | 140,90 | 140,95 | 139,45 | 140,95 | 0,28% | 104,00 |
| 16.01.2024 | 141,90 | 141,90 | 139,95 | 140,55 | -0,43% | 83,00 |
| 15.01.2024 | 141,05 | 141,15 | 139,80 | 141,15 | 0,36% | 170,00 |
| 12.01.2024 | 140,50 | 141,90 | 139,50 | 140,65 | 0,00% | 301,00 |
| 11.01.2024 | 140,40 | 141,70 | 140,05 | 140,65 | -0,42% | 211,00 |
| 10.01.2024 | 138,70 | 143,10 | 138,70 | 141,25 | 1,55% | 549,00 |