31,465€
0,46%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,35 | 31,74 | 31,31 | 31,46 | 0,43% | 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 |
| 05.11.2024 | 29,25 | 29,64 | 28,73 | 29,58 | 0,89% | - |
| 04.11.2024 | 29,30 | 29,78 | 29,14 | 29,32 | -0,24% | - |
| 01.11.2024 | 29,36 | 29,56 | 29,09 | 29,39 | -0,07% | 495,00 |
| 31.10.2024 | 29,88 | 30,03 | 29,36 | 29,41 | -1,59% | - |
| 30.10.2024 | 30,17 | 30,47 | 29,27 | 29,89 | -1,08% | 45,00 |
| 29.10.2024 | 30,39 | 30,89 | 29,79 | 30,21 | -0,56% | - |
| 28.10.2024 | 29,50 | 30,80 | 29,50 | 30,38 | 3,16% | 165,00 |
| 25.10.2024 | 29,28 | 30,33 | 29,24 | 29,45 | 0,58% | - |
| 24.10.2024 | 31,65 | 32,37 | 29,03 | 29,28 | -7,84% | 2.670,00 |
| 23.10.2024 | 31,93 | 32,07 | 31,27 | 31,77 | -0,50% | - |
| 22.10.2024 | 32,80 | 32,80 | 31,75 | 31,93 | -2,68% | - |
| 21.10.2024 | 33,17 | 33,50 | 32,79 | 32,81 | -1,16% | - |
| 18.10.2024 | 33,84 | 33,90 | 33,14 | 33,20 | -2,05% | - |
| 17.10.2024 | 33,61 | 33,97 | 33,30 | 33,89 | 0,83% | - |
| 16.10.2024 | 32,37 | 33,71 | 32,27 | 33,61 | 3,62% | - |
| 15.10.2024 | 32,52 | 33,39 | 32,21 | 32,44 | -0,25% | - |
| 14.10.2024 | 31,69 | 32,59 | 31,41 | 32,52 | 2,64% | - |
| 11.10.2024 | 30,87 | 31,83 | 30,78 | 31,68 | 2,52% | - |
| 10.10.2024 | 31,04 | 31,20 | 30,70 | 30,90 | -0,64% | - |
| 09.10.2024 | 31,03 | 31,37 | 30,61 | 31,10 | 0,00% | - |
| 08.10.2024 | 30,81 | 31,29 | 30,49 | 31,10 | 0,84% | - |
| 07.10.2024 | 31,64 | 31,80 | 30,26 | 30,84 | -2,93% | - |
| 04.10.2024 | 31,91 | 34,23 | 31,56 | 31,77 | -0,35% | - |
| 03.10.2024 | 33,01 | 33,06 | 31,63 | 31,88 | -3,51% | 2.000,00 |
| 02.10.2024 | 34,35 | 34,38 | 32,22 | 33,04 | -3,81% | - |
| 01.10.2024 | 34,60 | 34,72 | 33,96 | 34,35 | -0,84% | - |
| 30.09.2024 | 35,25 | 35,29 | 34,48 | 34,64 | -1,93% | - |
| 27.09.2024 | 34,22 | 35,63 | 34,22 | 35,32 | 3,18% | - |
| 26.09.2024 | 33,83 | 35,13 | 33,83 | 34,23 | 1,21% | 80,00 |
| 25.09.2024 | 34,43 | 34,55 | 33,81 | 33,82 | -1,69% | - |
| 24.09.2024 | 34,82 | 34,97 | 33,91 | 34,40 | -1,38% | - |
| 23.09.2024 | 34,53 | 35,44 | 34,48 | 34,88 | 0,69% | - |
| 20.09.2024 | 35,42 | 35,58 | 34,59 | 34,64 | -2,09% | - |
| 19.09.2024 | 34,50 | 35,78 | 34,30 | 35,38 | 2,64% | - |
| 18.09.2024 | 34,95 | 35,67 | 34,44 | 34,47 | -1,26% | - |
| 17.09.2024 | 34,10 | 35,54 | 33,90 | 34,91 | 2,29% | 2.000,00 |
| 16.09.2024 | 34,04 | 34,41 | 33,45 | 34,13 | 0,32% | - |
| 13.09.2024 | 32,00 | 34,26 | 31,95 | 34,02 | 6,28% | - |
| 12.09.2024 | 31,94 | 32,26 | 31,46 | 32,01 | 0,23% | - |
| 11.09.2024 | 31,64 | 31,95 | 30,95 | 31,94 | 0,87% | 100,00 |
| 10.09.2024 | 32,99 | 33,07 | 31,39 | 31,66 | -4,21% | - |
| 09.09.2024 | 32,88 | 33,63 | 32,80 | 33,05 | 0,33% | - |
| 06.09.2024 | 33,69 | 33,89 | 32,78 | 32,94 | -2,40% | 60,00 |
| 05.09.2024 | 33,86 | 34,19 | 33,49 | 33,75 | -0,30% | - |
| 04.09.2024 | 33,75 | 34,23 | 33,40 | 33,85 | 0,27% | - |
| 03.09.2024 | 33,88 | 34,33 | 33,37 | 33,76 | -0,35% | - |
| 02.09.2024 | 33,85 | 33,88 | 33,72 | 33,88 | 0,03% | - |
| 30.08.2024 | 33,89 | 34,25 | 33,66 | 33,87 | 0,06% | - |
| 29.08.2024 | 33,98 | 34,61 | 33,67 | 33,85 | -0,27% | - |
| 28.08.2024 | 34,26 | 34,52 | 33,82 | 33,94 | -0,64% | 72,00 |
| 27.08.2024 | 34,14 | 34,37 | 33,83 | 34,16 | 0,00% | - |
| 26.08.2024 | 34,22 | 34,61 | 34,09 | 34,16 | -0,20% | 100,00 |
| 23.08.2024 | 32,65 | 34,36 | 32,61 | 34,23 | 4,79% | 60,00 |
| 22.08.2024 | 33,06 | 33,63 | 32,57 | 32,67 | -1,37% | - |
| 21.08.2024 | 32,82 | 33,34 | 32,77 | 33,12 | 0,98% | - |
| 20.08.2024 | 33,20 | 33,38 | 32,77 | 32,80 | -1,09% | - |
| 19.08.2024 | 33,06 | 33,45 | 32,88 | 33,16 | 0,36% | - |
| 16.08.2024 | 33,60 | 33,88 | 33,02 | 33,04 | -1,40% | 100,00 |
| 15.08.2024 | 32,74 | 34,23 | 32,60 | 33,51 | 2,21% | - |
| 14.08.2024 | 33,05 | 33,19 | 32,35 | 32,79 | -0,58% | - |
| 13.08.2024 | 31,91 | 33,09 | 31,69 | 32,98 | 3,35% | - |
| 12.08.2024 | 32,45 | 32,58 | 31,77 | 31,91 | -1,39% | - |
| 09.08.2024 | 33,04 | 33,26 | 32,24 | 32,36 | -2,01% | - |
| 08.08.2024 | 32,20 | 33,70 | 32,01 | 33,02 | 2,64% | - |
| 07.08.2024 | 32,72 | 33,51 | 32,17 | 32,17 | -1,67% | 21,00 |
| 06.08.2024 | 32,67 | 33,36 | 32,36 | 32,72 | 0,31% | 6,00 |
| 05.08.2024 | 32,80 | 33,19 | 30,48 | 32,62 | -0,56% | 11,00 |
| 02.08.2024 | 33,82 | 33,82 | 31,83 | 32,80 | -3,10% | - |
| 01.08.2024 | 34,73 | 35,34 | 33,39 | 33,85 | -2,31% | 60,00 |
| 31.07.2024 | 35,45 | 35,87 | 34,52 | 34,65 | -2,37% | - |
| 30.07.2024 | 34,78 | 35,89 | 34,78 | 35,49 | 1,75% | - |
| 29.07.2024 | 33,93 | 35,02 | 33,57 | 34,88 | 2,95% | 250,00 |
| 26.07.2024 | 33,55 | 34,32 | 32,48 | 33,88 | 0,83% | - |
| 25.07.2024 | 31,26 | 34,60 | 30,25 | 33,60 | 7,92% | - |
| 24.07.2024 | 31,93 | 32,26 | 31,14 | 31,14 | -2,43% | - |
| 23.07.2024 | 32,45 | 32,55 | 30,73 | 31,91 | -1,77% | 70,00 |
| 22.07.2024 | 31,81 | 32,55 | 31,46 | 32,49 | 2,03% | - |
| 19.07.2024 | 33,17 | 33,17 | 31,54 | 31,84 | -3,25% | - |
| 18.07.2024 | 33,08 | 34,43 | 32,76 | 32,91 | -0,51% | 60,00 |
| 17.07.2024 | 33,31 | 33,36 | 32,68 | 33,08 | -0,71% | 70,00 |
| 16.07.2024 | 32,32 | 33,49 | 32,14 | 33,32 | 3,19% | 550,00 |
| 15.07.2024 | 31,45 | 32,48 | 31,40 | 32,29 | 2,33% | - |
| 12.07.2024 | 31,31 | 32,06 | 31,23 | 31,55 | 0,80% | - |
| 11.07.2024 | 29,79 | 31,33 | 29,62 | 31,30 | 5,00% | 30,00 |
| 10.07.2024 | 29,44 | 30,04 | 29,38 | 29,81 | 1,26% | - |
| 09.07.2024 | 29,41 | 29,91 | 29,28 | 29,44 | 0,17% | - |
| 08.07.2024 | 29,37 | 29,79 | 29,29 | 29,39 | 0,14% | - |