20,193€
0,30%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,99 | 21,53 | 19,69 | 21,50 | 8,38% | 1.971,00 |
| 04.05.2026 | 20,90 | 20,92 | 19,74 | 19,84 | -2,71% | 1.388,00 |
| 30.04.2026 | 20,18 | 20,68 | 20,06 | 20,39 | 1,17% | - |
| 29.04.2026 | 20,09 | 20,30 | 19,90 | 20,16 | 0,88% | 1.015,00 |
| 28.04.2026 | 19,60 | 20,27 | 19,49 | 19,98 | 2,02% | 338,00 |
| 27.04.2026 | 19,71 | 19,92 | 19,18 | 19,59 | -0,67% | 1.481,00 |
| 24.04.2026 | 20,04 | 20,11 | 19,68 | 19,72 | -1,34% | - |
| 23.04.2026 | 19,49 | 20,18 | 19,46 | 19,99 | 2,05% | 1.750,00 |
| 22.04.2026 | 20,79 | 20,87 | 19,41 | 19,58 | -5,65% | 1.136,00 |
| 21.04.2026 | 20,33 | 20,98 | 20,33 | 20,76 | 2,07% | 929,00 |
| 20.04.2026 | 19,90 | 20,44 | 19,73 | 20,34 | 1,75% | 4.189,00 |
| 17.04.2026 | 19,06 | 20,25 | 19,04 | 19,99 | 4,90% | 828,00 |
| 16.04.2026 | 19,39 | 19,67 | 18,93 | 19,05 | -1,65% | 10.080,00 |
| 15.04.2026 | 19,64 | 19,72 | 19,17 | 19,37 | -1,34% | 2.090,00 |
| 14.04.2026 | 19,48 | 19,76 | 19,32 | 19,64 | 0,70% | 128,00 |
| 13.04.2026 | 19,38 | 19,59 | 18,95 | 19,50 | 0,04% | 14,00 |
| 10.04.2026 | 19,38 | 20,04 | 19,16 | 19,49 | 0,66% | 4.593,00 |
| 09.04.2026 | 18,27 | 19,45 | 18,17 | 19,37 | 5,94% | 5.863,00 |
| 08.04.2026 | 18,53 | 18,59 | 18,00 | 18,28 | -0,13% | 1.638,00 |
| 07.04.2026 | 18,41 | 18,54 | 17,91 | 18,30 | 1,19% | 2.521,00 |
| 02.04.2026 | 17,38 | 18,12 | 17,30 | 18,09 | 3,12% | 564,00 |
| 01.04.2026 | 17,58 | 17,69 | 17,29 | 17,54 | 0,17% | 2.001,00 |
| 31.03.2026 | 17,11 | 17,70 | 17,02 | 17,51 | 3,27% | 850,00 |
| 30.03.2026 | 16,91 | 17,27 | 16,81 | 16,96 | 0,42% | 1.390,00 |
| 27.03.2026 | 16,97 | 17,05 | 16,75 | 16,89 | -0,34% | 747,00 |
| 26.03.2026 | 15,93 | 17,06 | 15,84 | 16,94 | 5,96% | 1.494,00 |
| 25.03.2026 | 16,17 | 16,28 | 15,87 | 15,99 | -0,92% | 140,00 |
| 24.03.2026 | 15,32 | 16,57 | 15,26 | 16,14 | 5,31% | 496,00 |
| 23.03.2026 | 15,08 | 15,89 | 14,97 | 15,33 | 0,36% | 1.088,00 |
| 20.03.2026 | 15,22 | 15,68 | 15,13 | 15,27 | 0,23% | 2.596,00 |
| 19.03.2026 | 14,99 | 15,28 | 14,89 | 15,24 | 1,53% | 640,00 |
| 18.03.2026 | 15,27 | 15,53 | 14,90 | 15,01 | -1,21% | 606,00 |
| 17.03.2026 | 15,44 | 15,78 | 15,18 | 15,19 | -1,94% | 355,00 |
| 16.03.2026 | 15,55 | 15,70 | 15,42 | 15,49 | 0,51% | 91,00 |
| 13.03.2026 | 15,63 | 15,76 | 15,26 | 15,41 | -1,33% | 514,00 |
| 12.03.2026 | 15,63 | 16,04 | 15,52 | 15,62 | -0,69% | 635,00 |
| 11.03.2026 | 16,32 | 16,42 | 15,68 | 15,73 | -3,45% | 1.700,00 |
| 10.03.2026 | 16,16 | 16,77 | 16,13 | 16,29 | -0,21% | 392,00 |
| 09.03.2026 | 16,35 | 16,53 | 15,41 | 16,32 | -1,23% | 41,00 |
| 06.03.2026 | 16,46 | 16,57 | 15,94 | 16,53 | 0,72% | 789,00 |
| 05.03.2026 | 16,73 | 16,90 | 16,16 | 16,41 | -2,02% | 260,00 |
| 04.03.2026 | 15,83 | 16,86 | 15,79 | 16,75 | 5,40% | 1.541,00 |
| 03.03.2026 | 15,24 | 15,97 | 14,92 | 15,89 | 4,65% | 8.722,00 |
| 02.03.2026 | 14,97 | 15,21 | 14,61 | 15,18 | -0,14% | 2.230,00 |
| 27.02.2026 | 15,53 | 15,56 | 15,17 | 15,20 | -2,23% | 645,00 |
| 26.02.2026 | 15,82 | 15,91 | 15,51 | 15,55 | -1,89% | 1.489,00 |
| 25.02.2026 | 16,50 | 16,63 | 15,81 | 15,85 | -4,10% | 974,00 |
| 24.02.2026 | 16,50 | 16,84 | 16,42 | 16,53 | 0,46% | 480,00 |
| 23.02.2026 | 16,89 | 17,04 | 16,10 | 16,45 | -3,66% | 1.625,00 |
| 20.02.2026 | 17,30 | 17,57 | 17,00 | 17,08 | -0,77% | 3.440,00 |
| 19.02.2026 | 17,47 | 17,48 | 17,12 | 17,21 | -1,46% | 3.900,00 |
| 18.02.2026 | 17,22 | 17,53 | 16,99 | 17,46 | 1,71% | 585,00 |
| 17.02.2026 | 17,17 | 17,60 | 16,92 | 17,17 | -0,48% | 167,00 |
| 16.02.2026 | 17,13 | 17,32 | 17,05 | 17,25 | 0,28% | 75,00 |
| 13.02.2026 | 16,60 | 17,23 | 16,47 | 17,21 | 3,52% | 475,00 |
| 12.02.2026 | 17,38 | 17,94 | 16,43 | 16,62 | -4,09% | 1.374,00 |
| 11.02.2026 | 17,63 | 17,79 | 16,99 | 17,33 | -1,81% | 3.505,00 |
| 10.02.2026 | 16,94 | 17,87 | 14,46 | 17,65 | 4,25% | 7.723,00 |
| 09.02.2026 | 17,51 | 17,54 | 16,61 | 16,93 | -2,27% | 2.532,00 |
| 06.02.2026 | 16,99 | 17,40 | 16,86 | 17,32 | 2,01% | 2.494,00 |
| 05.02.2026 | 17,41 | 17,42 | 16,80 | 16,98 | -2,59% | 17,00 |
| 04.02.2026 | 16,87 | 17,56 | 16,83 | 17,43 | 3,53% | 372,00 |
| 03.02.2026 | 16,60 | 17,23 | 16,51 | 16,84 | 1,57% | 2.980,00 |
| 02.02.2026 | 16,46 | 16,73 | 16,36 | 16,58 | -0,64% | 10.850,00 |
| 30.01.2026 | 16,39 | 16,73 | 16,32 | 16,69 | 1,40% | 836,00 |
| 29.01.2026 | 16,63 | 16,79 | 16,41 | 16,46 | -1,22% | 425,00 |
| 28.01.2026 | 16,74 | 16,97 | 16,57 | 16,66 | 0,44% | 2.862,00 |
| 27.01.2026 | 16,94 | 16,96 | 16,55 | 16,59 | -1,62% | 6.449,00 |
| 26.01.2026 | 17,09 | 17,25 | 16,81 | 16,86 | -1,78% | 2.438,00 |
| 23.01.2026 | 17,73 | 17,78 | 17,15 | 17,16 | -2,73% | 2.332,00 |
| 22.01.2026 | 17,60 | 17,91 | 17,56 | 17,65 | 0,31% | 2.138,00 |
| 21.01.2026 | 17,20 | 17,85 | 17,08 | 17,59 | 2,52% | 4.573,00 |
| 20.01.2026 | 17,44 | 17,48 | 16,99 | 17,16 | -2,08% | 3.392,00 |
| 19.01.2026 | 17,49 | 17,52 | 17,38 | 17,52 | -0,88% | 1.648,00 |
| 16.01.2026 | 18,22 | 18,37 | 17,65 | 17,68 | -2,60% | 2.069,00 |
| 15.01.2026 | 18,11 | 18,26 | 17,99 | 18,15 | 0,53% | 1.779,00 |
| 14.01.2026 | 18,07 | 18,40 | 17,99 | 18,06 | -0,30% | 251,00 |
| 13.01.2026 | 17,85 | 18,20 | 17,80 | 18,11 | 1,49% | 1.114,00 |
| 12.01.2026 | 18,31 | 18,47 | 17,81 | 17,85 | -3,11% | 1.495,00 |
| 09.01.2026 | 18,19 | 18,43 | 17,86 | 18,42 | 1,35% | 289,00 |
| 08.01.2026 | 17,81 | 18,22 | 17,75 | 18,17 | 1,53% | 1.627,00 |
| 07.01.2026 | 18,23 | 18,33 | 17,73 | 17,90 | -1,76% | 541,00 |
| 06.01.2026 | 17,52 | 18,24 | 17,40 | 18,22 | 4,07% | 856,00 |
| 05.01.2026 | 17,70 | 17,86 | 17,48 | 17,51 | -0,62% | 3.618,00 |
| 02.01.2026 | 17,55 | 17,79 | 17,51 | 17,62 | -0,51% | 4.577,00 |
| 30.12.2025 | 17,67 | 17,73 | 17,67 | 17,71 | 0,05% | 570,00 |
| 29.12.2025 | 17,89 | 17,93 | 17,66 | 17,70 | 0,77% | 3.278,00 |
| 23.12.2025 | 17,74 | 17,83 | 17,44 | 17,57 | -1,17% | 2.830,00 |
| 22.12.2025 | 18,19 | 18,20 | 17,75 | 17,77 | -2,12% | 260,00 |
| 19.12.2025 | 18,13 | 18,34 | 17,98 | 18,16 | 0,35% | 4.556,00 |
| 18.12.2025 | 18,07 | 18,28 | 17,89 | 18,10 | -0,03% | 1.478,00 |
| 17.12.2025 | 18,15 | 18,35 | 17,84 | 18,10 | 0,26% | 792,00 |
| 16.12.2025 | 18,06 | 18,40 | 17,83 | 18,05 | -0,93% | 350,00 |
| 15.12.2025 | 18,52 | 18,58 | 18,02 | 18,22 | -0,92% | 1.165,00 |
| 12.12.2025 | 19,07 | 19,28 | 18,30 | 18,39 | -3,59% | 2.225,00 |
| 11.12.2025 | 19,19 | 19,30 | 18,79 | 19,08 | -0,60% | 855,00 |
| 10.12.2025 | 18,80 | 19,47 | 18,74 | 19,19 | 2,07% | 1.129,00 |
| 09.12.2025 | 19,18 | 19,53 | 18,76 | 18,80 | -2,84% | 939,00 |
| 08.12.2025 | 20,06 | 20,10 | 19,28 | 19,35 | -3,55% | 1.515,00 |
| 05.12.2025 | 20,39 | 20,49 | 20,01 | 20,07 | -1,55% | 13,00 |