Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 141,56 | 142,53 | 138,80 | 140,38 | 3 Mio. |
| 16. September 2026 | 142,22 | 142,98 | 137,55 | 138,32 | 4 Mio. |
| 15. September 2026 | 139,79 | 140,68 | 138,16 | 140,20 | 2 Mio. |
| 14. September 2026 | 136,75 | 140,07 |
Auf Basis der Berichte bis 30. September 2025
D.R. Horton builds and sells homes nationwide, betting on the affordable segment for first-time buyers.
A homebuilder buys land, brings in utilities, builds and sells. The key lever is turnover: the faster a plot becomes a sold house, the higher the return on capital even if the mark-up is modest. The company deliberately owns less land outright, buying options on lots from third-party developers instead.
Demand runs into the mortgage rate. When it is high the builder pays to buy the rate down for the purchaser — in effect handing over part of the margin to keep sales moving. That line explains why volumes hold up while profitability slips. Risks: material prices, labour availability and the stock of unsold finished homes. The company pays a small dividend and buys back stock actively.
Adresse:1341 HORTON CIRCLE, ARLINGTON, TX, 76011, US
| 61 Mio. |
| KBHKB Home | 48,54 | −0,27 % | 54 Mio. |
| MTHMeritage Homes Corporation | 64,62 | +1,03 % | 46 Mio. |
| BZHBeazer Homes USA, Inc. | 33,33 | −0,06 % | 30 Mio. |
| MHOM/I Homes, Inc. | 141,16 | +0,48 % | 28 Mio. |
| 136,16 |
| 139,41 |
| 2 Mio. |
| 11. September 2026 | 137,94 | 138,74 | 135,48 | 137,89 | 2 Mio. |
| 10. September 2026 | 137,60 | 137,60 | 133,88 | 135,57 | 4 Mio. |
| 09. September 2026 | 138,26 | 140,22 | 137,31 | 138,93 | 2 Mio. |
| 08. September 2026 | 141,00 | 141,85 | 138,27 | 138,49 | 2 Mio. |
| 04. September 2026 | 143,71 | 144,26 | 142,08 | 142,75 | 2 Mio. |
| 03. September 2026 | 144,29 | 146,00 | 142,00 | 144,41 | 2 Mio. |
| 02. September 2026 | 141,78 | 143,21 | 141,49 | 142,26 | 2 Mio. |
| 01. September 2026 | 143,13 | 144,43 | 141,02 | 141,37 | 2 Mio. |
| 31. August 2026 | 145,57 | 146,39 | 144,00 | 144,56 | 3 Mio. |
| 28. August 2026 | 146,58 | 148,96 | 145,36 | 147,39 | 1 Mio. |
| 27. August 2026 | 147,61 | 148,03 | 144,98 | 145,26 | 2 Mio. |
| 26. August 2026 | 150,39 | 151,54 | 149,03 | 149,25 | 1 Mio. |
| 25. August 2026 | 150,11 | 150,99 | 147,56 | 150,80 | 1 Mio. |
| 24. August 2026 | 149,05 | 151,37 | 148,26 | 148,97 | 2 Mio. |
| 21. August 2026 | 148,58 | 149,81 | 147,32 | 148,35 | 2 Mio. |
| 20. August 2026 | 148,51 | 150,13 | 146,49 | 147,33 | 2 Mio. |