135,850€
1,64%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 139,35 | 139,45 | 138,80 | 139,10 | 0,11% | 125,00 |
| 08.01.2024 | 134,60 | 138,95 | 134,55 | 138,95 | 1,94% | 241,00 |
| 05.01.2024 | 135,85 | 136,30 | 134,70 | 136,30 | 0,41% | 226,00 |
| 04.01.2024 | 134,65 | 136,90 | 134,65 | 135,75 | -0,62% | 278,00 |
| 03.01.2024 | 137,40 | 137,60 | 133,85 | 136,60 | -0,40% | 232,00 |
| 02.01.2024 | 138,50 | 140,10 | 136,30 | 137,15 | 0,11% | 849,00 |
| 29.12.2023 | 136,80 | 137,00 | 136,70 | 137,00 | -0,83% | 166,00 |
| 28.12.2023 | 137,20 | 138,15 | 135,90 | 138,15 | 0,73% | 261,00 |
| 27.12.2023 | 137,25 | 137,25 | 135,25 | 137,15 | 0,40% | 485,00 |
| 22.12.2023 | 135,50 | 136,60 | 135,50 | 136,60 | -0,07% | 48,00 |
| 21.12.2023 | 136,25 | 136,70 | 136,00 | 136,70 | -1,01% | 276,00 |
| 20.12.2023 | 136,35 | 138,65 | 136,20 | 138,10 | 0,66% | 368,00 |
| 19.12.2023 | 135,65 | 137,20 | 135,65 | 137,20 | 0,48% | 617,00 |
| 18.12.2023 | 137,05 | 137,95 | 134,55 | 136,55 | -1,76% | 927,00 |
| 15.12.2023 | 138,15 | 142,00 | 138,15 | 139,00 | 0,22% | 1.100,00 |
| 14.12.2023 | 133,25 | 139,05 | 131,65 | 138,70 | 4,36% | 1.081,00 |
| 13.12.2023 | 130,80 | 132,95 | 129,05 | 132,90 | 2,51% | 493,00 |
| 12.12.2023 | 129,40 | 129,75 | 128,15 | 129,65 | 0,31% | 497,00 |
| 11.12.2023 | 127,50 | 129,50 | 127,50 | 129,25 | 0,04% | 634,00 |
| 08.12.2023 | 127,20 | 129,20 | 126,00 | 129,20 | 2,58% | 512,00 |
| 07.12.2023 | 124,40 | 126,50 | 122,70 | 125,95 | 1,41% | 876,00 |
| 06.12.2023 | 120,70 | 125,30 | 120,70 | 124,20 | 2,52% | 1.062,00 |
| 05.12.2023 | 120,70 | 121,15 | 119,75 | 121,15 | -0,08% | 15,00 |
| 04.12.2023 | 119,65 | 121,45 | 119,50 | 121,25 | 0,87% | 322,00 |