Kurse um 15 Minuten verzögert
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 15. September 2026 | 118,76 | 120,17 | 117,45 | 119,47 | 2 Mio. |
| 14. September 2026 | 117,25 | 119,81 | 116,93 | 118,94 | 1 Mio. |
| 11. September 2026 | 118,21 | 118,65 | 116,65 | 118,26 | 1 Mio. |
| 10. September 2026 | 116,42 | 117,58 |
Auf Basis der Berichte bis 31. Dezember 2025
PulteGroup builds homes for three different buyers — first-time, move-up and retirement.
Splitting by buyer type is not marketing but a way to survive the cycle: when expensive mortgages knock out the young family, the buyer selling a previous home or paying cash in retirement remains. The line of communities for older buyers is especially resilient, because loans are taken less often there.
A builder's economics come down to turnover: the faster a plot becomes a sold house, the higher the return on capital. The company prefers to buy options on lots rather than the land itself, so as not to tie up cash. Risks: mortgage rates, material and labour costs, and the stock of unsold homes. The company pays a small dividend and buys back stock actively.
Adresse:3350 PEACHTREE ROAD NORTHEAST SUITE 1500, ATLANTA, GA, 30326, US
| 69 Mio. |
| KBHKB Home | 48,50 | −34,90 % | 50 Mio. |
| MTHMeritage Homes Corporation | 64,59 | +98,50 % | 47 Mio. |
| BZHBeazer Homes USA, Inc. | 33,34 | −3,00 % | 30 Mio. |
| MHOM/I Homes, Inc. | 141,15 | +47,70 % | 29 Mio. |
| 114,78 |
| 116,41 |
| 2 Mio. |
| 09. September 2026 | 119,83 | 121,13 | 117,79 | 118,93 | 2 Mio. |
| 08. September 2026 | 123,17 | 124,37 | 119,76 | 120,07 | 1 Mio. |
| 04. September 2026 | 123,79 | 125,16 | 123,53 | 124,45 | 962.000 |
| 03. September 2026 | 125,35 | 126,95 | 123,18 | 124,31 | 1 Mio. |
| 02. September 2026 | 123,98 | 124,53 | 123,43 | 123,70 | 1 Mio. |
| 01. September 2026 | 124,59 | 126,30 | 122,90 | 123,13 | 2 Mio. |
| 31. August 2026 | 127,24 | 127,69 | 125,91 | 126,32 | 2 Mio. |
| 28. August 2026 | 127,65 | 129,33 | 127,00 | 128,55 | 1 Mio. |
| 27. August 2026 | 128,85 | 128,85 | 126,51 | 126,75 | 1 Mio. |
| 26. August 2026 | 130,70 | 131,63 | 129,32 | 130,03 | 954.300 |
| 25. August 2026 | 131,02 | 131,52 | 128,34 | 130,86 | 950.400 |
| 24. August 2026 | 131,00 | 132,05 | 129,59 | 129,61 | 1 Mio. |
| 21. August 2026 | 128,75 | 129,97 | 127,33 | 129,00 | 996.800 |
| 20. August 2026 | 127,75 | 128,67 | 126,03 | 127,67 | 1 Mio. |
| 19. August 2026 | 129,11 | 133,32 | 129,11 | 130,68 | 2 Mio. |
| 18. August 2026 | 129,78 | 130,00 | 125,98 | 126,05 | 1 Mio. |