133,020€
-2,66%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 136,28 | 138,16 | 132,85 | 133,40 | -2,72% | 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% | - |
| 09.01.2024 | 138,80 | 139,70 | 137,85 | 138,83 | -0,14% | - |
| 08.01.2024 | 135,25 | 139,02 | 135,08 | 139,02 | 2,32% | - |
| 05.01.2024 | 135,23 | 136,60 | 134,05 | 135,88 | 0,72% | - |
| 04.01.2024 | 135,52 | 136,70 | 134,20 | 134,90 | -0,44% | - |
| 03.01.2024 | 136,60 | 136,95 | 134,05 | 135,50 | -1,06% | - |
| 02.01.2024 | 137,85 | 139,45 | 135,02 | 136,95 | 0,22% | 60,00 |
| 29.12.2023 | 137,35 | 137,65 | 136,65 | 136,65 | -0,46% | 62,00 |
| 28.12.2023 | 136,55 | 137,90 | 136,13 | 137,27 | 0,51% | - |
| 27.12.2023 | 136,60 | 137,70 | 135,60 | 136,58 | 0,37% | - |
| 22.12.2023 | 136,27 | 137,23 | 135,43 | 136,08 | -0,40% | - |
| 21.12.2023 | 136,90 | 138,15 | 135,88 | 136,63 | 0,02% | - |
| 20.12.2023 | 137,05 | 138,63 | 136,33 | 136,60 | -0,18% | 20,00 |
| 19.12.2023 | 135,95 | 137,40 | 135,60 | 136,85 | 0,85% | - |
| 18.12.2023 | 137,98 | 138,05 | 134,43 | 135,70 | -1,52% | - |
| 15.12.2023 | 138,75 | 141,73 | 137,25 | 137,80 | -1,04% | - |
| 14.12.2023 | 132,63 | 140,00 | 132,00 | 139,25 | 5,17% | 70,00 |
| 13.12.2023 | 129,35 | 132,80 | 128,83 | 132,40 | 2,28% | - |
| 12.12.2023 | 128,95 | 129,95 | 128,20 | 129,45 | 0,31% | 138,00 |
| 11.12.2023 | 128,10 | 130,65 | 127,70 | 129,05 | 0,29% | - |
| 08.12.2023 | 126,63 | 128,98 | 126,38 | 128,68 | 1,92% | - |
| 07.12.2023 | 124,08 | 126,48 | 123,03 | 126,25 | 1,77% | 6,00 |
| 06.12.2023 | 121,28 | 125,15 | 121,28 | 124,05 | 3,72% | - |
| 05.12.2023 | 120,15 | 121,80 | 119,55 | 119,60 | -0,69% | - |
| 04.12.2023 | 120,25 | 121,45 | 119,63 | 120,43 | 3,28% | - |
| 01.12.2023 | 117,20 | 120,65 | 116,05 | 116,60 | -0,60% | - |
| 30.11.2023 | 116,35 | 117,38 | 114,93 | 117,30 | 1,12% | - |
| 29.11.2023 | 114,68 | 116,50 | 114,68 | 116,00 | 1,16% | 30,00 |
| 28.11.2023 | 115,43 | 115,50 | 114,25 | 114,68 | -0,48% | - |
| 27.11.2023 | 116,13 | 116,65 | 115,13 | 115,23 | -0,71% | - |