24,180€
-4,56%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 25,24 | 25,45 | 24,03 | 24,23 | -4,36% | 6,00 |
| 18.09.2025 | 25,22 | 25,69 | 24,98 | 25,34 | 0,42% | - |
| 17.09.2025 | 25,41 | 26,26 | 25,03 | 25,23 | -0,77% | - |
| 16.09.2025 | 25,42 | 25,54 | 25,07 | 25,43 | -0,24% | - |
| 15.09.2025 | 25,49 | 26,04 | 25,16 | 25,49 | -2,52% | 151,00 |
| 12.09.2025 | 26,19 | 26,23 | 25,92 | 26,15 | -0,02% | 1,00 |
| 11.09.2025 | 25,68 | 26,28 | 25,58 | 26,15 | 1,79% | 503,00 |
| 10.09.2025 | 26,27 | 26,40 | 25,45 | 25,69 | -2,49% | - |
| 09.09.2025 | 26,38 | 26,50 | 26,13 | 26,35 | 0,63% | - |
| 08.09.2025 | 25,77 | 26,36 | 25,37 | 26,18 | 1,69% | 1,00 |
| 05.09.2025 | 26,00 | 26,46 | 25,68 | 25,75 | -0,68% | 1,00 |
| 04.09.2025 | 25,20 | 26,01 | 25,18 | 25,92 | 2,92% | 1,00 |
| 03.09.2025 | 25,17 | 25,62 | 24,91 | 25,19 | 0,08% | 2,00 |
| 02.09.2025 | 24,90 | 25,19 | 24,50 | 25,17 | 1,02% | 49,00 |
| 01.09.2025 | 24,93 | 24,93 | 24,81 | 24,91 | -0,06% | 200,00 |
| 29.08.2025 | 24,68 | 25,12 | 24,56 | 24,93 | 0,95% | - |
| 28.08.2025 | 25,10 | 25,26 | 24,32 | 24,69 | -1,63% | 2,00 |
| 27.08.2025 | 24,76 | 25,22 | 24,50 | 25,10 | 1,58% | 18,00 |
| 26.08.2025 | 24,90 | 25,11 | 24,56 | 24,71 | -0,68% | 5,00 |
| 25.08.2025 | 24,49 | 24,96 | 24,39 | 24,88 | 1,76% | 1,00 |
| 22.08.2025 | 23,32 | 24,51 | 23,29 | 24,45 | 4,87% | 37,00 |
| 21.08.2025 | 23,43 | 23,57 | 23,00 | 23,32 | -0,53% | - |
| 20.08.2025 | 24,04 | 24,08 | 23,44 | 23,44 | -2,60% | 2,00 |
| 19.08.2025 | 23,71 | 24,52 | 23,59 | 24,07 | 1,60% | 1,00 |
| 18.08.2025 | 23,48 | 23,94 | 23,30 | 23,69 | 0,96% | 155,00 |
| 15.08.2025 | 23,66 | 23,82 | 23,24 | 23,46 | -0,97% | 67,00 |
| 14.08.2025 | 23,45 | 23,70 | 22,92 | 23,69 | 0,98% | 3,00 |
| 13.08.2025 | 21,92 | 23,58 | 21,47 | 23,46 | 7,32% | 165,00 |
| 12.08.2025 | 20,74 | 21,89 | 20,65 | 21,86 | 5,00% | 67,00 |
| 11.08.2025 | 20,86 | 21,25 | 20,62 | 20,82 | 0,10% | - |
| 08.08.2025 | 20,84 | 21,02 | 20,65 | 20,80 | 0,53% | - |
| 07.08.2025 | 20,91 | 21,03 | 20,29 | 20,69 | -0,48% | 9.001,00 |
| 06.08.2025 | 20,94 | 21,07 | 20,45 | 20,79 | -0,72% | 58,00 |
| 05.08.2025 | 20,69 | 20,98 | 20,52 | 20,94 | 1,90% | 251,00 |
| 04.08.2025 | 20,75 | 21,09 | 20,48 | 20,55 | -1,20% | - |
| 01.08.2025 | 21,52 | 21,53 | 20,25 | 20,80 | -2,44% | 24,00 |
| 31.07.2025 | 22,72 | 23,38 | 21,21 | 21,32 | -6,18% | 42,00 |
| 30.07.2025 | 19,72 | 24,80 | 19,42 | 22,73 | 14,64% | 2.211,00 |
| 29.07.2025 | 20,33 | 21,04 | 19,80 | 19,82 | -2,50% | - |
| 28.07.2025 | 20,93 | 21,77 | 20,26 | 20,33 | -2,84% | - |
| 25.07.2025 | 20,42 | 20,96 | 20,42 | 20,93 | 2,52% | - |
| 24.07.2025 | 21,46 | 21,60 | 20,23 | 20,41 | -5,03% | - |
| 23.07.2025 | 20,84 | 21,85 | 20,84 | 21,49 | 3,32% | 350,00 |
| 22.07.2025 | 20,04 | 20,88 | 20,03 | 20,80 | 3,02% | - |
| 21.07.2025 | 20,32 | 20,56 | 20,09 | 20,19 | -0,44% | 445,00 |
| 18.07.2025 | 20,48 | 20,59 | 20,09 | 20,28 | -0,54% | - |
| 17.07.2025 | 20,53 | 20,76 | 20,04 | 20,39 | -0,59% | - |
| 16.07.2025 | 20,69 | 20,95 | 20,16 | 20,51 | -0,82% | 23,00 |
| 15.07.2025 | 21,12 | 21,40 | 20,67 | 20,68 | -2,04% | 640,00 |
| 14.07.2025 | 21,07 | 21,17 | 20,76 | 21,11 | 0,17% | 34,00 |
| 11.07.2025 | 21,52 | 21,52 | 20,98 | 21,08 | -1,84% | - |
| 10.07.2025 | 21,07 | 21,82 | 20,89 | 21,47 | 1,80% | - |
| 09.07.2025 | 21,00 | 21,36 | 0,00 | 21,09 | 0,43% | 3,00 |
| 08.07.2025 | 20,88 | 21,42 | 20,52 | 21,00 | 1,06% | 6,00 |
| 07.07.2025 | 21,53 | 21,74 | 20,66 | 20,78 | -3,46% | 69,00 |
| 04.07.2025 | 21,71 | 21,73 | 0,00 | 21,53 | -0,85% | 3,00 |
| 03.07.2025 | 21,58 | 22,05 | 21,48 | 21,71 | 0,74% | 15.867,00 |
| 02.07.2025 | 21,40 | 21,70 | 21,23 | 21,55 | 1,41% | - |
| 01.07.2025 | 20,01 | 21,78 | 19,84 | 21,25 | 6,09% | - |
| 30.06.2025 | 20,13 | 20,34 | 19,86 | 20,03 | -0,60% | - |
| 27.06.2025 | 20,26 | 20,38 | 19,97 | 20,15 | -0,10% | - |
| 26.06.2025 | 19,94 | 20,25 | 19,85 | 20,17 | 1,06% | - |
| 25.06.2025 | 20,31 | 20,40 | 19,71 | 19,96 | -1,69% | - |
| 24.06.2025 | 20,44 | 20,75 | 20,28 | 20,30 | -0,20% | - |
| 23.06.2025 | 20,29 | 20,50 | 19,86 | 20,34 | 0,39% | 2.720,00 |
| 20.06.2025 | 20,14 | 20,69 | 20,06 | 20,26 | 0,62% | 325,00 |
| 19.06.2025 | 20,51 | 20,51 | 20,14 | 20,14 | -1,08% | 100,00 |
| 18.06.2025 | 20,39 | 20,67 | 20,33 | 20,36 | -0,27% | 1,00 |
| 17.06.2025 | 21,01 | 21,02 | 20,41 | 20,41 | -2,93% | - |
| 16.06.2025 | 20,95 | 21,26 | 20,85 | 21,03 | 0,31% | - |
| 13.06.2025 | 21,44 | 21,46 | 20,86 | 20,96 | -2,22% | - |
| 12.06.2025 | 21,76 | 21,76 | 21,07 | 21,44 | -1,58% | - |
| 11.06.2025 | 22,20 | 22,38 | 21,68 | 21,78 | -2,02% | - |
| 10.06.2025 | 21,88 | 22,46 | 21,79 | 22,23 | 1,58% | - |
| 09.06.2025 | 21,53 | 22,19 | 21,46 | 21,89 | 1,55% | - |
| 06.06.2025 | 21,17 | 21,83 | 21,17 | 21,55 | 1,84% | - |
| 05.06.2025 | 21,50 | 21,70 | 20,91 | 21,16 | -1,86% | - |
| 04.06.2025 | 21,51 | 21,65 | 21,26 | 21,56 | 0,02% | - |
| 03.06.2025 | 20,65 | 21,61 | 20,54 | 21,56 | 4,33% | 9,00 |
| 02.06.2025 | 21,04 | 21,11 | 20,41 | 20,66 | -3,21% | - |
| 30.05.2025 | 21,47 | 21,74 | 21,25 | 21,35 | -0,37% | - |
| 29.05.2025 | 21,77 | 22,26 | 21,30 | 21,43 | -0,99% | - |
| 28.05.2025 | 21,80 | 22,19 | 21,46 | 21,64 | -0,64% | - |
| 27.05.2025 | 21,54 | 21,89 | 21,17 | 21,78 | 0,90% | - |
| 26.05.2025 | 21,38 | 21,61 | 21,23 | 21,59 | 0,96% | 10,00 |
| 23.05.2025 | 21,95 | 21,95 | 20,95 | 21,38 | -2,86% | 8,00 |
| 22.05.2025 | 21,88 | 22,13 | 21,54 | 22,01 | 0,69% | - |
| 21.05.2025 | 22,89 | 23,09 | 21,79 | 21,86 | -5,14% | - |
| 20.05.2025 | 22,54 | 23,70 | 22,44 | 23,05 | 2,26% | - |
| 19.05.2025 | 22,14 | 22,99 | 21,30 | 22,54 | 1,69% | 10,00 |
| 16.05.2025 | 21,82 | 22,23 | 21,65 | 22,16 | 1,60% | - |
| 15.05.2025 | 22,30 | 22,30 | 21,73 | 21,81 | -2,57% | - |
| 14.05.2025 | 22,37 | 22,54 | 21,97 | 22,39 | 0,04% | 400,00 |
| 13.05.2025 | 22,36 | 22,62 | 21,99 | 22,38 | -0,18% | - |
| 12.05.2025 | 21,10 | 22,76 | 21,10 | 22,42 | 6,69% | 232,00 |
| 09.05.2025 | 20,84 | 21,14 | 20,66 | 21,01 | 0,82% | 2,00 |
| 08.05.2025 | 20,43 | 21,05 | 20,26 | 20,84 | 2,36% | - |
| 07.05.2025 | 20,50 | 20,76 | 20,08 | 20,36 | -0,63% | - |
| 06.05.2025 | 21,00 | 21,09 | 20,33 | 20,49 | -2,71% | - |
| 05.05.2025 | 20,60 | 21,32 | 20,52 | 21,06 | 1,35% | - |