22,990€
-1,56%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 23,35 | 23,46 | 22,80 | 23,01 | -1,48% | 150,00 |
| 31.03.2025 | 23,21 | 23,60 | 22,71 | 23,36 | 0,62% | 107,00 |
| 28.03.2025 | 24,02 | 24,06 | 23,08 | 23,21 | -3,37% | 1.000,00 |
| 27.03.2025 | 24,09 | 24,38 | 23,66 | 24,02 | -0,54% | 16,00 |
| 26.03.2025 | 23,76 | 24,37 | 23,63 | 24,15 | 1,73% | - |
| 25.03.2025 | 23,73 | 23,98 | 23,19 | 23,74 | 0,00% | - |
| 24.03.2025 | 22,72 | 23,90 | 22,72 | 23,74 | 4,03% | 40,00 |
| 21.03.2025 | 23,32 | 23,61 | 22,51 | 22,82 | -2,60% | - |
| 20.03.2025 | 23,25 | 23,65 | 22,99 | 23,43 | 0,64% | - |
| 19.03.2025 | 23,14 | 23,80 | 23,05 | 23,28 | 1,13% | - |
| 18.03.2025 | 23,37 | 23,60 | 23,00 | 23,02 | -2,21% | 400,00 |
| 17.03.2025 | 22,49 | 23,68 | 22,45 | 23,54 | 4,53% | - |
| 14.03.2025 | 22,30 | 22,68 | 22,17 | 22,52 | 1,08% | 115,00 |
| 13.03.2025 | 22,55 | 22,87 | 21,94 | 22,28 | -1,68% | 45,00 |
| 12.03.2025 | 23,87 | 24,18 | 22,17 | 22,66 | -4,83% | 21.090,00 |
| 11.03.2025 | 25,07 | 25,14 | 23,22 | 23,81 | -4,74% | - |
| 10.03.2025 | 24,09 | 25,83 | 23,76 | 25,00 | 3,76% | - |
| 07.03.2025 | 23,56 | 24,16 | 23,25 | 24,09 | 2,10% | - |
| 06.03.2025 | 23,28 | 23,70 | 22,70 | 23,60 | 1,37% | - |
| 05.03.2025 | 22,71 | 23,32 | 22,14 | 23,28 | 2,15% | 500,00 |
| 04.03.2025 | 23,75 | 23,81 | 22,70 | 22,79 | -4,20% | 200,00 |
| 03.03.2025 | 24,76 | 25,02 | 23,59 | 23,79 | -4,11% | - |
| 28.02.2025 | 25,23 | 25,35 | 24,55 | 24,81 | -1,96% | - |
| 27.02.2025 | 25,13 | 25,89 | 25,08 | 25,30 | 0,78% | 200,00 |
| 26.02.2025 | 25,27 | 25,64 | 24,83 | 25,11 | -0,69% | 100,00 |
| 25.02.2025 | 25,31 | 25,60 | 25,09 | 25,28 | -0,20% | - |
| 24.02.2025 | 25,35 | 25,54 | 25,02 | 25,33 | 0,12% | - |
| 21.02.2025 | 25,65 | 25,88 | 24,96 | 25,30 | -1,46% | - |
| 20.02.2025 | 25,69 | 25,92 | 25,47 | 25,68 | -0,02% | 200,00 |
| 19.02.2025 | 25,18 | 25,77 | 24,81 | 25,68 | 2,07% | - |
| 18.02.2025 | 24,64 | 25,29 | 24,61 | 25,16 | 2,03% | - |
| 17.02.2025 | 24,61 | 24,67 | 24,55 | 24,66 | 0,45% | - |
| 14.02.2025 | 25,06 | 25,10 | 24,42 | 24,55 | -0,69% | - |
| 13.02.2025 | 25,16 | 25,58 | 24,61 | 24,72 | -1,55% | - |
| 12.02.2025 | 25,33 | 25,33 | 24,82 | 25,11 | -0,81% | 87,00 |
| 11.02.2025 | 25,13 | 25,55 | 24,72 | 25,32 | 1,04% | 20,00 |
| 10.02.2025 | 25,96 | 26,33 | 25,06 | 25,06 | -3,58% | 4,00 |
| 07.02.2025 | 26,08 | 26,28 | 25,38 | 25,99 | 1,07% | 2,00 |
| 06.02.2025 | 25,39 | 26,60 | 25,25 | 25,71 | 1,22% | 282,00 |
| 05.02.2025 | 25,84 | 26,30 | 24,16 | 25,40 | -2,08% | - |
| 04.02.2025 | 25,72 | 26,13 | 25,32 | 25,94 | 0,91% | - |
| 03.02.2025 | 26,16 | 26,30 | 24,99 | 25,71 | -1,51% | 5,00 |
| 31.01.2025 | 26,68 | 26,74 | 26,04 | 26,10 | -1,66% | 2.005,00 |
| 30.01.2025 | 26,40 | 26,90 | 26,38 | 26,54 | 0,30% | - |
| 29.01.2025 | 26,52 | 26,64 | 26,13 | 26,46 | 0,57% | - |
| 28.01.2025 | 27,07 | 27,51 | 26,15 | 26,31 | -2,81% | - |
| 27.01.2025 | 27,09 | 27,32 | 26,71 | 27,07 | 0,26% | - |
| 24.01.2025 | 27,60 | 27,60 | 26,85 | 27,00 | -1,91% | - |
| 23.01.2025 | 27,23 | 27,62 | 26,40 | 27,53 | 1,66% | - |
| 22.01.2025 | 27,66 | 27,99 | 27,06 | 27,08 | -2,20% | - |
| 21.01.2025 | 27,99 | 28,18 | 27,48 | 27,69 | -1,07% | - |
| 20.01.2025 | 28,30 | 28,30 | 27,95 | 27,99 | -1,13% | - |
| 17.01.2025 | 28,59 | 29,18 | 28,23 | 28,31 | -1,72% | 60,00 |
| 16.01.2025 | 28,67 | 28,88 | 28,25 | 28,80 | 0,63% | - |
| 15.01.2025 | 27,87 | 29,14 | 27,87 | 28,62 | 2,14% | - |
| 14.01.2025 | 27,57 | 28,11 | 27,54 | 28,02 | 1,43% | - |
| 13.01.2025 | 27,11 | 27,69 | 26,90 | 27,63 | 1,82% | 46,00 |
| 10.01.2025 | 28,17 | 28,23 | 27,04 | 27,13 | -3,64% | - |
| 09.01.2025 | 28,00 | 28,21 | 27,98 | 28,16 | 0,73% | - |
| 08.01.2025 | 28,69 | 28,72 | 27,70 | 27,95 | -1,74% | - |
| 07.01.2025 | 28,83 | 29,11 | 28,32 | 28,45 | -1,49% | - |
| 06.01.2025 | 29,10 | 29,89 | 28,84 | 28,88 | -0,84% | - |
| 03.01.2025 | 28,66 | 29,20 | 28,13 | 29,12 | 1,61% | - |
| 02.01.2025 | 28,89 | 29,55 | 28,65 | 28,66 | -0,76% | - |
| 30.12.2024 | 29,20 | 29,20 | 28,87 | 28,88 | -0,31% | - |
| 27.12.2024 | 29,58 | 29,71 | 28,93 | 28,97 | -1,73% | - |
| 23.12.2024 | 29,49 | 29,72 | 29,06 | 29,48 | -0,10% | - |
| 20.12.2024 | 28,96 | 29,82 | 28,76 | 29,51 | 1,90% | - |
| 19.12.2024 | 29,45 | 29,95 | 28,66 | 28,96 | -1,60% | - |
| 18.12.2024 | 30,11 | 30,87 | 29,28 | 29,43 | -2,27% | - |
| 17.12.2024 | 30,45 | 30,75 | 30,07 | 30,12 | -1,17% | - |
| 16.12.2024 | 31,08 | 31,12 | 30,25 | 30,47 | -2,26% | - |
| 13.12.2024 | 31,84 | 31,84 | 30,79 | 31,18 | -2,09% | - |
| 12.12.2024 | 31,73 | 32,01 | 31,50 | 31,84 | 0,35% | - |
| 11.12.2024 | 31,54 | 32,00 | 31,45 | 31,73 | 0,65% | - |
| 10.12.2024 | 31,61 | 32,00 | 31,33 | 31,53 | -0,65% | - |
| 09.12.2024 | 31,28 | 32,22 | 31,13 | 31,73 | 1,45% | - |
| 06.12.2024 | 31,04 | 31,97 | 30,93 | 31,28 | 0,72% | - |
| 05.12.2024 | 31,66 | 31,79 | 30,94 | 31,05 | -1,93% | - |
| 04.12.2024 | 32,19 | 32,46 | 31,41 | 31,66 | -1,65% | - |
| 03.12.2024 | 32,42 | 32,47 | 31,97 | 32,19 | -0,48% | - |
| 02.12.2024 | 31,81 | 32,77 | 31,59 | 32,35 | 1,68% | - |
| 29.11.2024 | 32,05 | 32,33 | 31,49 | 31,81 | -0,75% | - |
| 28.11.2024 | 32,08 | 32,08 | 32,00 | 32,05 | -0,09% | - |
| 27.11.2024 | 31,95 | 32,26 | 31,68 | 32,08 | 0,56% | - |
| 26.11.2024 | 32,87 | 32,96 | 31,74 | 31,90 | -2,98% | - |
| 25.11.2024 | 32,20 | 33,57 | 32,02 | 32,88 | 2,11% | 40,00 |
| 22.11.2024 | 31,35 | 32,66 | 31,31 | 32,20 | 2,81% | 11,00 |
| 21.11.2024 | 30,82 | 31,43 | 30,74 | 31,32 | 1,66% | - |
| 20.11.2024 | 30,88 | 31,35 | 30,48 | 30,81 | -0,13% | - |
| 19.11.2024 | 31,12 | 31,25 | 30,51 | 30,85 | -0,90% | - |
| 18.11.2024 | 31,01 | 31,73 | 30,97 | 31,13 | 0,53% | 100,00 |
| 15.11.2024 | 31,01 | 31,34 | 30,63 | 30,97 | -0,15% | - |
| 14.11.2024 | 30,21 | 31,24 | 30,21 | 31,01 | 2,41% | 100,00 |
| 13.11.2024 | 29,93 | 31,03 | 29,81 | 30,28 | 1,17% | - |
| 12.11.2024 | 31,18 | 31,21 | 29,74 | 29,93 | -4,01% | - |
| 11.11.2024 | 30,71 | 31,62 | 30,71 | 31,18 | 1,46% | - |
| 08.11.2024 | 30,75 | 30,98 | 30,45 | 30,73 | -0,10% | - |
| 07.11.2024 | 31,08 | 31,13 | 30,50 | 30,76 | -0,90% | 2,00 |
| 06.11.2024 | 30,04 | 31,89 | 30,04 | 31,04 | 4,94% | 40,00 |