133,820€
3,56%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 134,41 | 136,32 | 133,07 | 136,23 | 1,44% | - |
30.05.2024 | 129,85 | 134,54 | 129,71 | 134,30 | 2,62% | - |
29.05.2024 | 131,13 | 131,37 | 129,70 | 130,87 | -0,46% | 438,00 |
28.05.2024 | 133,06 | 133,73 | 130,50 | 131,48 | -1,45% | - |
27.05.2024 | 133,29 | 133,50 | 133,00 | 133,41 | 0,12% | - |
24.05.2024 | 132,46 | 133,50 | 131,64 | 133,25 | 0,88% | - |
23.05.2024 | 133,69 | 133,99 | 131,51 | 132,09 | -1,12% | - |
22.05.2024 | 138,17 | 138,87 | 133,21 | 133,59 | -2,88% | 30,00 |
21.05.2024 | 137,70 | 138,53 | 136,48 | 137,55 | -0,27% | 18,00 |
20.05.2024 | 138,20 | 140,39 | 136,75 | 137,92 | -1,00% | - |
17.05.2024 | 139,29 | 141,26 | 138,30 | 139,31 | 0,32% | - |
16.05.2024 | 144,90 | 145,22 | 138,64 | 138,87 | -4,12% | 72,00 |
15.05.2024 | 136,80 | 144,86 | 136,52 | 144,84 | 5,85% | - |
14.05.2024 | 136,18 | 137,08 | 135,24 | 136,83 | 0,54% | - |
13.05.2024 | 139,31 | 140,29 | 136,04 | 136,09 | -2,26% | - |
10.05.2024 | 139,01 | 139,78 | 137,96 | 139,23 | 0,45% | - |
09.05.2024 | 138,41 | 139,20 | 137,62 | 138,61 | 0,81% | 10,00 |
08.05.2024 | 140,96 | 141,08 | 137,50 | 137,50 | -2,32% | - |
07.05.2024 | 140,49 | 142,04 | 140,46 | 140,76 | 0,24% | - |
06.05.2024 | 138,08 | 140,42 | 138,01 | 140,42 | 1,75% | - |
03.05.2024 | 136,32 | 142,38 | 136,24 | 138,00 | 1,78% | - |
02.05.2024 | 132,62 | 135,67 | 132,42 | 135,59 | 1,59% | - |
30.04.2024 | 136,30 | 136,40 | 133,28 | 133,47 | -1,95% | - |
29.04.2024 | 135,91 | 137,91 | 134,95 | 136,12 | 0,20% | - |
26.04.2024 | 134,69 | 138,05 | 134,31 | 135,85 | 1,12% | - |
25.04.2024 | 136,12 | 136,75 | 130,98 | 134,34 | -1,65% | - |
24.04.2024 | 138,53 | 140,03 | 135,73 | 136,60 | -1,24% | - |
23.04.2024 | 134,22 | 139,27 | 133,99 | 138,32 | 3,01% | - |
22.04.2024 | 133,67 | 135,26 | 132,67 | 134,28 | 0,95% | - |
19.04.2024 | 136,28 | 138,16 | 132,85 | 133,02 | -3,00% | 42,00 |
18.04.2024 | 136,82 | 145,01 | 135,84 | 137,13 | 0,40% | - |
17.04.2024 | 137,63 | 139,56 | 135,91 | 136,58 | -0,71% | 20,00 |
16.04.2024 | 140,16 | 141,23 | 135,59 | 137,55 | -1,97% | 180,00 |
15.04.2024 | 142,59 | 143,88 | 139,84 | 140,31 | -1,54% | - |
12.04.2024 | 140,80 | 142,50 | 139,77 | 142,50 | 1,61% | 18,00 |
11.04.2024 | 137,97 | 141,46 | 137,00 | 140,24 | 1,66% | - |
10.04.2024 | 145,97 | 146,19 | 137,95 | 137,95 | -5,38% | - |
09.04.2024 | 144,32 | 146,22 | 143,67 | 145,79 | 1,01% | - |
08.04.2024 | 146,21 | 147,99 | 143,53 | 144,33 | -1,36% | - |
05.04.2024 | 144,36 | 146,43 | 143,99 | 146,32 | 1,53% | - |
04.04.2024 | 145,71 | 148,29 | 143,95 | 144,12 | -1,02% | - |
03.04.2024 | 144,12 | 146,03 | 143,00 | 145,61 | 0,73% | - |
02.04.2024 | 150,73 | 151,03 | 143,30 | 144,55 | -4,90% | - |
28.03.2024 | 149,70 | 155,18 | 149,45 | 152,00 | 0,95% | - |
27.03.2024 | 147,45 | 151,50 | 147,30 | 150,58 | 1,55% | - |
26.03.2024 | 148,35 | 148,90 | 146,95 | 148,27 | -0,20% | - |
25.03.2024 | 150,75 | 150,93 | 145,80 | 148,58 | -0,52% | 20,00 |
22.03.2024 | 148,75 | 153,75 | 148,65 | 149,35 | 0,66% | - |
21.03.2024 | 144,77 | 152,02 | 144,77 | 148,38 | 2,03% | - |
20.03.2024 | 143,68 | 145,48 | 143,30 | 145,43 | 1,20% | - |
19.03.2024 | 139,60 | 144,95 | 139,15 | 143,70 | 2,28% | 36,00 |
18.03.2024 | 139,45 | 141,15 | 137,68 | 140,50 | 2,42% | - |
15.03.2024 | 138,05 | 140,43 | 137,15 | 137,18 | -0,40% | 90,00 |
14.03.2024 | 141,58 | 143,48 | 136,60 | 137,73 | -3,04% | - |
13.03.2024 | 141,52 | 143,55 | 140,48 | 142,05 | -0,89% | - |
12.03.2024 | 140,05 | 143,45 | 139,02 | 143,33 | 1,42% | - |
11.03.2024 | 140,20 | 141,33 | 138,30 | 141,33 | 0,57% | 10,00 |
08.03.2024 | 141,88 | 143,48 | 139,48 | 140,52 | -0,99% | - |
07.03.2024 | 139,10 | 144,00 | 138,90 | 141,93 | 1,92% | - |
06.03.2024 | 139,18 | 140,33 | 138,20 | 139,25 | 0,00% | - |
05.03.2024 | 140,65 | 143,02 | 138,60 | 139,25 | -0,85% | - |
04.03.2024 | 140,77 | 143,68 | 139,75 | 140,45 | -0,51% | 300,00 |
01.03.2024 | 138,70 | 141,18 | 137,30 | 141,18 | 2,13% | - |
29.02.2024 | 134,58 | 138,88 | 134,02 | 138,23 | 2,60% | - |
28.02.2024 | 134,23 | 136,30 | 133,48 | 134,73 | 0,41% | - |
27.02.2024 | 134,33 | 135,60 | 133,52 | 134,18 | -0,17% | - |
26.02.2024 | 134,83 | 136,02 | 133,13 | 134,40 | -0,46% | - |
23.02.2024 | 134,18 | 136,25 | 133,33 | 135,02 | 0,71% | - |
22.02.2024 | 133,18 | 135,68 | 132,83 | 134,08 | 0,75% | 50,00 |
21.02.2024 | 133,18 | 135,40 | 131,68 | 133,08 | 0,26% | - |
20.02.2024 | 129,52 | 132,73 | 128,63 | 132,73 | 2,06% | 36,00 |
19.02.2024 | 130,50 | 130,85 | 129,27 | 130,05 | -0,78% | 340,00 |
16.02.2024 | 134,93 | 135,73 | 131,08 | 131,08 | -2,89% | - |
15.02.2024 | 135,05 | 135,85 | 133,18 | 134,98 | -0,48% | 129,00 |
14.02.2024 | 132,83 | 136,30 | 132,83 | 135,63 | 1,99% | - |
13.02.2024 | 137,60 | 137,70 | 131,02 | 132,98 | -3,38% | - |
12.02.2024 | 134,02 | 139,02 | 133,83 | 137,63 | 2,38% | - |
09.02.2024 | 134,08 | 134,95 | 132,60 | 134,43 | 0,22% | - |
08.02.2024 | 134,18 | 135,70 | 132,73 | 134,13 | -0,15% | 120,00 |
07.02.2024 | 133,02 | 135,88 | 132,18 | 134,33 | 1,02% | - |
06.02.2024 | 134,98 | 136,05 | 131,45 | 132,98 | -1,63% | - |
05.02.2024 | 135,48 | 136,18 | 133,65 | 135,18 | -0,68% | 20,00 |
02.02.2024 | 135,52 | 137,43 | 132,88 | 136,10 | 0,46% | 135,00 |
01.02.2024 | 132,43 | 135,58 | 131,98 | 135,48 | 2,42% | 58,00 |
31.01.2024 | 132,38 | 134,00 | 130,70 | 132,27 | 0,09% | 120,00 |
30.01.2024 | 129,48 | 132,85 | 128,80 | 132,15 | 2,16% | - |
29.01.2024 | 129,48 | 130,95 | 129,23 | 129,35 | -0,08% | - |
26.01.2024 | 130,25 | 130,80 | 128,43 | 129,45 | -0,84% | - |
25.01.2024 | 128,25 | 130,70 | 127,58 | 130,55 | 2,11% | 14,00 |
24.01.2024 | 132,13 | 132,83 | 127,60 | 127,85 | -3,03% | - |
23.01.2024 | 144,48 | 144,83 | 130,00 | 131,85 | -9,04% | 70,00 |
22.01.2024 | 142,48 | 145,10 | 141,85 | 144,95 | 1,74% | - |
19.01.2024 | 140,10 | 142,65 | 140,10 | 142,48 | 1,59% | - |
18.01.2024 | 139,35 | 142,25 | 138,95 | 140,25 | 0,47% | - |
17.01.2024 | 140,30 | 140,90 | 138,98 | 139,60 | -0,78% | - |
16.01.2024 | 140,63 | 141,33 | 139,98 | 140,70 | 0,07% | - |
15.01.2024 | 140,45 | 140,65 | 140,15 | 140,60 | 0,09% | - |
12.01.2024 | 141,20 | 142,20 | 139,60 | 140,48 | -0,51% | - |
11.01.2024 | 140,90 | 141,75 | 138,93 | 141,20 | 0,18% | - |
10.01.2024 | 138,75 | 143,40 | 137,75 | 140,95 | 1,53% | - |