20,930€
2,55%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.05.2025 | 19,79 | 20,89 | 19,79 | 20,78 | 5,79% | 515,00 |
| 30.04.2025 | 20,34 | 20,44 | 19,22 | 19,64 | -3,48% | - |
| 29.04.2025 | 20,41 | 20,76 | 20,15 | 20,35 | -0,97% | 125,00 |
| 28.04.2025 | 20,69 | 21,05 | 20,30 | 20,55 | -0,68% | 370,00 |
| 25.04.2025 | 20,80 | 20,94 | 20,52 | 20,69 | -0,50% | 8,00 |
| 24.04.2025 | 20,39 | 20,81 | 20,06 | 20,80 | 1,71% | 50,00 |
| 23.04.2025 | 19,90 | 21,47 | 19,90 | 20,45 | 2,57% | 230,00 |
| 22.04.2025 | 19,79 | 19,98 | 18,97 | 19,93 | 0,49% | - |
| 17.04.2025 | 19,35 | 19,96 | 18,93 | 19,84 | 3,20% | 425,00 |
| 16.04.2025 | 18,96 | 19,80 | 18,81 | 19,22 | 0,37% | 6.000,00 |
| 15.04.2025 | 19,86 | 19,98 | 19,12 | 19,15 | -3,78% | 4,00 |
| 14.04.2025 | 19,99 | 20,22 | 19,29 | 19,90 | 0,10% | 275,00 |
| 11.04.2025 | 19,19 | 19,93 | 18,58 | 19,88 | 3,81% | 2.645,00 |
| 10.04.2025 | 21,52 | 21,64 | 18,34 | 19,15 | -11,64% | 260,00 |
| 09.04.2025 | 19,00 | 21,97 | 18,40 | 21,68 | 13,94% | 659,00 |
| 08.04.2025 | 20,76 | 22,22 | 18,66 | 19,02 | -8,81% | 550,00 |
| 07.04.2025 | 20,97 | 21,47 | 19,73 | 20,86 | -0,45% | 7.715,00 |
| 04.04.2025 | 20,77 | 21,28 | 19,30 | 20,96 | 0,55% | 97,00 |
| 03.04.2025 | 23,57 | 23,57 | 20,75 | 20,84 | -11,49% | 10.000,00 |
| 02.04.2025 | 23,20 | 23,66 | 22,92 | 23,55 | 1,60% | - |
| 01.04.2025 | 23,35 | 23,46 | 22,80 | 23,18 | -0,77% | 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 |