29,370€
-4,10%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,49 | 30,72 | 29,32 | 29,36 | -4,13% | 51,00 |
| 11.11.2026 | 30,88 | 30,97 | 30,46 | 30,63 | -0,28% | 142,00 |
| 10.11.2026 | 30,45 | 30,72 | 29,97 | 30,71 | 0,69% | 255,00 |
| 09.11.2026 | 29,36 | 30,74 | 29,15 | 30,50 | 4,18% | 1.268,00 |
| 06.11.2026 | 29,14 | 29,58 | 28,60 | 29,28 | 1,25% | 88,00 |
| 05.11.2026 | 30,66 | 31,03 | 28,67 | 28,91 | -6,28% | 1.334,00 |
| 04.11.2026 | 29,60 | 30,95 | 29,60 | 30,85 | 3,44% | 97,00 |
| 03.11.2026 | 29,43 | 30,11 | 29,15 | 29,83 | 0,79% | 4.083,00 |
| 02.11.2026 | 28,05 | 29,78 | 27,64 | 29,59 | 5,79% | 1.010,00 |
| 30.10.2026 | 26,87 | 27,99 | 26,05 | 27,97 | 4,07% | 2.356,00 |
| 29.10.2026 | 26,50 | 27,96 | 24,84 | 26,88 | 1,81% | 2.151,00 |
| 28.10.2026 | 26,33 | 26,73 | 25,95 | 26,40 | -0,21% | 200,00 |
| 27.10.2026 | 25,84 | 26,59 | 25,60 | 26,46 | 2,50% | 7.380,00 |
| 26.10.2026 | 25,91 | 26,24 | 25,62 | 25,81 | -0,21% | 294,00 |
| 23.10.2026 | 25,93 | 26,02 | 24,92 | 25,87 | -0,31% | 179,00 |
| 22.10.2026 | 24,09 | 26,08 | 24,02 | 25,95 | 6,57% | 539,00 |
| 21.10.2026 | 24,28 | 24,38 | 23,82 | 24,35 | 0,27% | 28,00 |
| 20.10.2026 | 23,80 | 24,34 | 23,76 | 24,28 | 1,78% | 12,00 |
| 19.10.2026 | 24,03 | 24,06 | 23,62 | 23,86 | 0,25% | - |
| 16.10.2026 | 24,58 | 24,90 | 23,76 | 23,80 | -3,10% | 438,00 |
| 15.10.2026 | 24,66 | 24,80 | 24,55 | 24,56 | 1,74% | - |
| 14.10.2026 | 24,52 | 24,68 | 24,05 | 24,14 | -1,57% | - |
| 13.10.2026 | 24,48 | 24,70 | 24,09 | 24,52 | -0,14% | 54,00 |
| 12.10.2026 | 24,07 | 24,67 | 23,84 | 24,56 | 2,27% | 540,00 |
| 09.10.2026 | 23,82 | 24,32 | 23,76 | 24,01 | 0,65% | 89,00 |
| 08.10.2026 | 24,07 | 24,62 | 23,72 | 23,86 | -0,93% | - |
| 07.10.2026 | 24,00 | 24,11 | 23,18 | 24,08 | 0,58% | 15,00 |
| 06.10.2026 | 23,28 | 24,11 | 23,22 | 23,94 | 2,35% | 1.271,00 |
| 05.10.2026 | 21,91 | 24,26 | 21,85 | 23,39 | 7,20% | 4.007,00 |
| 02.10.2026 | 22,11 | 22,33 | 21,76 | 21,82 | -1,18% | 613,00 |
| 01.10.2026 | 21,75 | 22,23 | 21,34 | 22,08 | 2,22% | 104,00 |
| 30.09.2026 | 21,93 | 22,21 | 21,45 | 21,60 | -1,48% | 474,00 |
| 29.09.2026 | 21,72 | 22,03 | 21,33 | 21,93 | 1,01% | 14,00 |
| 28.09.2026 | 22,36 | 22,37 | 21,59 | 21,71 | -2,91% | 166,00 |
| 25.09.2026 | 22,44 | 22,64 | 22,09 | 22,36 | -0,09% | - |
| 24.09.2026 | 22,71 | 23,01 | 22,11 | 22,38 | -1,97% | - |
| 23.09.2026 | 22,81 | 22,86 | 22,25 | 22,83 | 0,38% | - |
| 22.09.2026 | 22,87 | 23,52 | 22,72 | 22,74 | -0,42% | - |
| 21.09.2026 | 22,71 | 23,01 | 21,92 | 22,83 | 0,95% | 49,00 |
| 18.09.2026 | 23,15 | 23,21 | 22,31 | 22,62 | -1,95% | - |
| 17.09.2026 | 23,54 | 23,66 | 22,85 | 23,07 | -1,44% | - |
| 16.09.2026 | 23,91 | 24,03 | 23,21 | 23,41 | -2,10% | - |
| 15.09.2026 | 23,70 | 24,10 | 23,55 | 23,91 | 0,03% | 975,00 |
| 14.09.2026 | 23,97 | 24,46 | 23,86 | 23,90 | -0,62% | 337,00 |
| 11.09.2026 | 23,30 | 24,08 | 23,29 | 24,05 | 3,53% | 175,00 |
| 10.09.2026 | 22,98 | 23,25 | 22,60 | 23,23 | 1,24% | - |
| 09.09.2026 | 23,38 | 23,63 | 22,86 | 22,94 | -1,93% | - |
| 08.09.2026 | 24,30 | 24,75 | 23,30 | 23,40 | -3,74% | 7.600,00 |
| 07.09.2026 | 24,34 | 24,36 | 24,18 | 24,30 | -0,19% | 14,00 |
| 04.09.2026 | 23,82 | 24,85 | 23,72 | 24,35 | 2,41% | 100,00 |
| 03.09.2026 | 23,97 | 24,63 | 23,39 | 23,78 | -0,79% | 777,00 |
| 02.09.2026 | 23,42 | 24,12 | 23,25 | 23,97 | 2,27% | - |
| 01.09.2026 | 23,82 | 24,09 | 23,41 | 23,44 | -1,46% | 20,00 |
| 31.08.2026 | 24,20 | 24,21 | 23,55 | 23,78 | -2,00% | 294,00 |
| 28.08.2026 | 23,89 | 24,47 | 23,80 | 24,27 | 1,67% | 720,00 |
| 27.08.2026 | 23,96 | 24,26 | 23,74 | 23,87 | -0,37% | 202,00 |
| 26.08.2026 | 23,55 | 24,00 | 23,43 | 23,96 | 1,71% | 6.000,00 |
| 25.08.2026 | 24,32 | 24,40 | 23,34 | 23,56 | -2,99% | - |
| 24.08.2026 | 24,09 | 24,40 | 23,92 | 24,28 | 0,55% | 5.280,00 |
| 21.08.2026 | 23,65 | 24,52 | 23,65 | 24,15 | 2,01% | 206,00 |
| 20.08.2026 | 23,40 | 23,68 | 23,35 | 23,67 | -0,08% | - |
| 19.08.2026 | 23,45 | 23,92 | 23,41 | 23,69 | 10,20% | 325,00 |
| 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 |