16,540€
1,38%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,44 | 16,52 | 15,93 | 16,42 | 0,66% | - |
| 05.03.2026 | 16,73 | 16,90 | 16,17 | 16,32 | -1,73% | 4.401,00 |
| 04.03.2026 | 15,92 | 16,71 | 15,77 | 16,60 | 4,86% | 2,00 |
| 03.03.2026 | 15,17 | 15,93 | 14,84 | 15,83 | 4,82% | 133,00 |
| 02.03.2026 | 15,01 | 15,30 | 14,68 | 15,11 | -1,42% | 2.652,00 |
| 27.02.2026 | 15,52 | 15,65 | 15,23 | 15,32 | -1,40% | 368,00 |
| 26.02.2026 | 15,82 | 15,96 | 15,54 | 15,54 | -2,08% | - |
| 25.02.2026 | 16,53 | 16,65 | 15,82 | 15,87 | -4,60% | 751,00 |
| 24.02.2026 | 16,47 | 16,83 | 16,31 | 16,64 | 2,43% | 132,00 |
| 23.02.2026 | 17,07 | 17,14 | 16,11 | 16,24 | -5,57% | - |
| 20.02.2026 | 17,23 | 17,51 | 17,00 | 17,20 | -0,17% | 31,00 |
| 19.02.2026 | 17,43 | 17,48 | 17,12 | 17,23 | -0,78% | - |
| 18.02.2026 | 17,05 | 17,48 | 17,00 | 17,36 | 1,17% | - |
| 17.02.2026 | 17,31 | 17,60 | 16,92 | 17,16 | 0,04% | - |
| 16.02.2026 | 17,21 | 17,30 | 16,49 | 17,16 | 1,08% | - |
| 13.02.2026 | 16,59 | 16,97 | 16,47 | 16,97 | 2,40% | - |
| 12.02.2026 | 17,41 | 17,94 | 16,54 | 16,58 | -4,14% | 19,00 |
| 11.02.2026 | 17,60 | 17,74 | 17,00 | 17,29 | -2,14% | 109,00 |
| 10.02.2026 | 16,90 | 17,86 | 14,41 | 17,67 | 4,42% | 1.183,00 |
| 09.02.2026 | 17,33 | 17,60 | 16,61 | 16,92 | -1,24% | 50,00 |
| 06.02.2026 | 17,06 | 17,40 | 16,87 | 17,13 | 1,33% | - |
| 05.02.2026 | 17,43 | 17,47 | 16,84 | 16,91 | -2,79% | 10,00 |
| 04.02.2026 | 16,83 | 17,45 | 16,69 | 17,39 | 3,93% | 1,00 |
| 03.02.2026 | 16,64 | 17,22 | 16,52 | 16,74 | 0,34% | 1,00 |
| 02.02.2026 | 16,71 | 16,75 | 16,36 | 16,68 | 0,53% | 130,00 |
| 30.01.2026 | 16,46 | 16,71 | 16,35 | 16,59 | 0,00% | - |
| 29.01.2026 | 16,59 | 16,80 | 16,40 | 16,59 | -0,94% | 12.600,00 |
| 28.01.2026 | 16,68 | 16,84 | 16,60 | 16,75 | -0,98% | 1,00 |
| 27.01.2026 | 16,97 | 16,97 | 16,87 | 16,91 | -0,01% | - |
| 26.01.2026 | 17,19 | 17,31 | 16,82 | 16,92 | -1,97% | 5,00 |
| 23.01.2026 | 17,68 | 17,78 | 17,23 | 17,26 | -2,02% | - |
| 22.01.2026 | 17,58 | 17,91 | 17,58 | 17,61 | 0,99% | 90,00 |
| 21.01.2026 | 17,16 | 17,57 | 17,09 | 17,44 | 2,44% | - |
| 20.01.2026 | 17,35 | 17,43 | 16,99 | 17,02 | -2,76% | - |
| 19.01.2026 | 17,42 | 17,52 | 17,37 | 17,51 | -1,27% | 111,00 |
| 16.01.2026 | 18,15 | 18,35 | 17,69 | 17,73 | -2,74% | 3,00 |
| 15.01.2026 | 18,11 | 18,25 | 17,99 | 18,23 | 0,34% | 100,00 |
| 14.01.2026 | 18,12 | 18,41 | 18,01 | 18,17 | 0,47% | - |
| 13.01.2026 | 17,81 | 18,19 | 17,81 | 18,08 | 0,86% | 150,00 |
| 12.01.2026 | 18,42 | 18,50 | 17,81 | 17,93 | -1,50% | 1.013,00 |
| 09.01.2026 | 18,14 | 18,39 | 17,86 | 18,20 | 0,62% | 1,00 |
| 08.01.2026 | 17,87 | 18,22 | 17,75 | 18,09 | 1,72% | 2,00 |
| 07.01.2026 | 18,27 | 18,33 | 17,74 | 17,78 | -1,33% | - |
| 06.01.2026 | 17,59 | 18,05 | 17,41 | 18,02 | 2,36% | - |
| 05.01.2026 | 17,76 | 17,90 | 17,48 | 17,61 | -0,58% | 25,00 |
| 02.01.2026 | 17,51 | 17,78 | 17,50 | 17,71 | 0,16% | 253,00 |
| 30.12.2025 | 17,68 | 17,69 | 17,67 | 17,68 | 0,07% | - |
| 29.12.2025 | 17,83 | 17,99 | 17,67 | 17,67 | 0,99% | 56,00 |
| 23.12.2025 | 17,74 | 17,89 | 17,45 | 17,50 | -1,82% | - |
| 22.12.2025 | 18,11 | 18,21 | 17,80 | 17,82 | -1,27% | - |
| 19.12.2025 | 18,09 | 18,34 | 18,00 | 18,05 | 0,63% | - |
| 18.12.2025 | 18,06 | 18,31 | 17,89 | 17,94 | -0,61% | 40,00 |
| 17.12.2025 | 18,09 | 18,35 | 17,85 | 18,05 | -0,44% | 250,00 |
| 16.12.2025 | 18,12 | 18,19 | 18,11 | 18,13 | -1,17% | - |
| 15.12.2025 | 18,38 | 18,65 | 18,03 | 18,35 | -1,65% | 18,00 |
| 12.12.2025 | 19,12 | 19,28 | 18,57 | 18,65 | -1,96% | 2,00 |
| 11.12.2025 | 19,19 | 19,31 | 18,79 | 19,03 | -0,52% | - |
| 10.12.2025 | 18,84 | 19,21 | 18,74 | 19,13 | 0,84% | - |
| 09.12.2025 | 19,18 | 19,52 | 18,94 | 18,97 | -1,86% | 57,00 |
| 08.12.2025 | 20,01 | 20,16 | 19,32 | 19,33 | -3,86% | - |
| 05.12.2025 | 20,38 | 20,48 | 20,10 | 20,10 | -1,47% | 122,00 |
| 04.12.2025 | 20,97 | 21,17 | 20,40 | 20,40 | -2,65% | - |
| 03.12.2025 | 20,80 | 21,41 | 20,70 | 20,96 | 0,24% | 11,00 |
| 02.12.2025 | 20,83 | 20,94 | 20,37 | 20,91 | 0,19% | 40,00 |
| 01.12.2025 | 21,12 | 21,13 | 20,74 | 20,87 | -1,16% | 300,00 |
| 28.11.2025 | 20,99 | 21,21 | 20,92 | 21,11 | 0,19% | - |
| 27.11.2025 | 21,04 | 21,07 | 21,03 | 21,07 | -0,52% | - |
| 26.11.2025 | 20,92 | 21,18 | 20,79 | 21,18 | 0,62% | - |
| 25.11.2025 | 20,84 | 21,05 | 20,63 | 21,05 | 0,62% | 43,00 |
| 24.11.2025 | 20,35 | 21,23 | 20,22 | 20,92 | 3,26% | 2,00 |
| 21.11.2025 | 19,32 | 20,30 | 19,32 | 20,26 | 3,78% | 9,00 |
| 20.11.2025 | 19,87 | 20,31 | 19,51 | 19,52 | -5,09% | 100,00 |
| 19.11.2025 | 20,51 | 20,57 | 20,48 | 20,57 | 0,22% | - |
| 18.11.2025 | 20,53 | 20,69 | 20,35 | 20,53 | -0,63% | - |
| 17.11.2025 | 21,27 | 21,44 | 20,64 | 20,66 | -2,69% | 4,00 |
| 14.11.2025 | 21,35 | 21,43 | 21,00 | 21,23 | -0,45% | - |
| 13.11.2025 | 21,75 | 21,84 | 21,19 | 21,32 | -1,32% | 4,00 |
| 12.11.2025 | 21,87 | 22,16 | 21,58 | 21,61 | -0,74% | - |
| 11.11.2025 | 21,84 | 22,14 | 21,67 | 21,77 | -0,25% | 585,00 |
| 10.11.2025 | 22,34 | 22,44 | 21,27 | 21,82 | -2,17% | 3,00 |
| 07.11.2025 | 21,81 | 22,43 | 21,51 | 22,31 | 2,01% | 1,00 |
| 06.11.2025 | 22,13 | 22,28 | 21,47 | 21,87 | -2,21% | 1,00 |
| 05.11.2025 | 22,06 | 22,40 | 21,55 | 22,36 | 2,19% | 1,00 |
| 04.11.2025 | 23,55 | 24,30 | 21,21 | 21,88 | -6,81% | 301,00 |
| 03.11.2025 | 23,41 | 23,52 | 22,83 | 23,48 | 0,47% | 120,00 |
| 31.10.2025 | 23,05 | 23,47 | 22,57 | 23,37 | 0,24% | - |
| 30.10.2025 | 23,18 | 23,53 | 22,82 | 23,32 | 0,30% | 600,00 |
| 29.10.2025 | 23,48 | 23,59 | 23,14 | 23,25 | -0,56% | - |
| 28.10.2025 | 23,17 | 23,59 | 23,05 | 23,38 | 0,86% | 44,00 |
| 27.10.2025 | 24,27 | 24,46 | 22,95 | 23,18 | -4,39% | 47,00 |
| 24.10.2025 | 23,77 | 24,30 | 23,69 | 24,24 | 2,36% | 537,00 |
| 23.10.2025 | 23,35 | 23,71 | 23,16 | 23,68 | 1,63% | - |
| 22.10.2025 | 23,54 | 23,76 | 23,08 | 23,30 | -0,30% | 150,00 |
| 21.10.2025 | 22,92 | 23,61 | 22,89 | 23,37 | 2,01% | - |
| 20.10.2025 | 22,94 | 23,26 | 22,77 | 22,91 | 0,90% | - |
| 17.10.2025 | 22,89 | 23,03 | 22,59 | 22,71 | -0,07% | 35,00 |
| 16.10.2025 | 23,09 | 23,24 | 22,61 | 22,72 | -1,45% | - |
| 15.10.2025 | 23,29 | 23,53 | 22,87 | 23,06 | 0,79% | - |
| 14.10.2025 | 22,78 | 23,00 | 22,40 | 22,88 | 0,86% | - |
| 13.10.2025 | 22,43 | 22,95 | 22,43 | 22,68 | 1,45% | 596,00 |