17,985€
1,14%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 17,87 | 17,92 | 17,75 | 17,92 | 0,75% | - |
| 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 |
| 10.10.2025 | 22,92 | 23,29 | 22,26 | 22,36 | -1,82% | 329,00 |
| 09.10.2025 | 22,99 | 23,27 | 22,72 | 22,77 | -1,43% | 70,00 |
| 08.10.2025 | 23,10 | 23,38 | 22,90 | 23,10 | 0,39% | - |
| 07.10.2025 | 22,60 | 23,25 | 22,60 | 23,01 | 1,10% | - |
| 06.10.2025 | 24,16 | 24,43 | 22,75 | 22,76 | -5,64% | 1,00 |
| 03.10.2025 | 24,09 | 24,59 | 23,88 | 24,12 | -0,04% | 1,00 |
| 02.10.2025 | 24,05 | 24,90 | 23,81 | 24,13 | 0,44% | 1,00 |
| 01.10.2025 | 23,69 | 24,20 | 23,49 | 24,03 | 1,35% | 201,00 |
| 30.09.2025 | 24,42 | 24,49 | 23,64 | 23,71 | -1,98% | 1,00 |
| 29.09.2025 | 24,62 | 24,76 | 24,13 | 24,19 | -2,28% | 1,00 |
| 26.09.2025 | 24,10 | 24,80 | 23,86 | 24,75 | 2,91% | 1,00 |
| 25.09.2025 | 24,61 | 24,65 | 23,91 | 24,05 | -2,57% | 2,00 |
| 24.09.2025 | 24,39 | 24,76 | 24,38 | 24,69 | 1,27% | 7,00 |
| 23.09.2025 | 24,00 | 25,32 | 24,00 | 24,38 | 0,00% | 3,00 |
| 22.09.2025 | 24,18 | 24,51 | 23,83 | 24,38 | 0,60% | 201,00 |
| 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 |