24,255€
0,83%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 24,20 | 24,25 | 24,20 | 24,24 | 0,77% | - |
| 20.10.2026 | 23,84 | 24,34 | 23,76 | 24,06 | 0,61% | - |
| 19.10.2026 | 23,96 | 24,00 | 23,62 | 23,91 | 0,15% | - |
| 16.10.2026 | 24,59 | 24,85 | 23,84 | 23,88 | -3,20% | 1,00 |
| 15.10.2026 | 23,91 | 25,13 | 23,91 | 24,67 | 2,43% | - |
| 14.10.2026 | 24,53 | 24,68 | 24,06 | 24,08 | -0,99% | - |
| 13.10.2026 | 24,54 | 24,67 | 24,09 | 24,32 | -1,26% | 750,00 |
| 12.10.2026 | 24,02 | 24,64 | 23,84 | 24,63 | 2,54% | - |
| 09.10.2026 | 23,86 | 24,32 | 23,76 | 24,02 | 0,29% | 13,00 |
| 08.10.2026 | 24,07 | 24,62 | 23,72 | 23,95 | 0,27% | 499,00 |
| 07.10.2026 | 23,96 | 24,06 | 23,17 | 23,89 | -0,02% | - |
| 06.10.2026 | 23,33 | 24,11 | 23,32 | 23,89 | 1,21% | 5,00 |
| 05.10.2026 | 21,83 | 24,26 | 21,83 | 23,61 | 7,83% | - |
| 02.10.2026 | 22,08 | 22,30 | 21,77 | 21,89 | -1,33% | 21,00 |
| 01.10.2026 | 21,57 | 22,21 | 21,35 | 22,19 | 2,19% | - |
| 30.09.2026 | 21,89 | 22,21 | 21,45 | 21,71 | -0,37% | - |
| 29.09.2026 | 21,70 | 22,01 | 21,38 | 21,79 | 0,67% | - |
| 28.09.2026 | 22,34 | 22,37 | 21,60 | 21,65 | -3,59% | - |
| 25.09.2026 | 22,43 | 22,65 | 22,10 | 22,45 | 0,54% | - |
| 24.09.2026 | 22,82 | 22,99 | 22,13 | 22,33 | -0,98% | - |
| 23.09.2026 | 22,74 | 22,85 | 22,26 | 22,55 | -1,23% | - |
| 22.09.2026 | 22,83 | 23,52 | 22,75 | 22,83 | -0,41% | - |
| 21.09.2026 | 22,68 | 23,01 | 21,93 | 22,93 | 1,53% | - |
| 18.09.2026 | 23,09 | 23,23 | 22,31 | 22,58 | -2,55% | - |
| 17.09.2026 | 23,41 | 23,66 | 22,86 | 23,17 | -1,30% | - |
| 16.09.2026 | 23,89 | 24,02 | 23,21 | 23,48 | -2,00% | 4,00 |
| 15.09.2026 | 23,66 | 24,10 | 23,57 | 23,96 | -0,56% | - |
| 14.09.2026 | 24,03 | 24,44 | 23,97 | 24,09 | 0,17% | - |
| 11.09.2026 | 23,22 | 24,08 | 23,22 | 24,05 | 4,29% | 24,00 |
| 10.09.2026 | 23,10 | 23,17 | 22,63 | 23,06 | 0,35% | - |
| 09.09.2026 | 23,38 | 23,59 | 22,87 | 22,98 | -2,00% | - |
| 08.09.2026 | 24,19 | 24,75 | 23,39 | 23,45 | -3,00% | 8,00 |
| 07.09.2026 | 24,37 | 24,37 | 24,17 | 24,18 | -2,42% | - |
| 04.09.2026 | 23,80 | 24,85 | 23,71 | 24,78 | 5,40% | - |
| 03.09.2026 | 23,99 | 24,62 | 23,40 | 23,51 | -1,28% | - |
| 02.09.2026 | 23,42 | 24,03 | 23,26 | 23,81 | 0,46% | 13,00 |
| 01.09.2026 | 23,76 | 23,82 | 23,65 | 23,70 | -0,52% | - |
| 31.08.2026 | 24,20 | 24,23 | 23,56 | 23,83 | -2,18% | - |
| 28.08.2026 | 23,89 | 24,40 | 23,81 | 24,36 | 1,69% | - |
| 27.08.2026 | 23,90 | 24,26 | 23,74 | 23,95 | 1,70% | - |
| 26.08.2026 | 23,55 | 23,94 | 23,49 | 23,55 | -0,42% | - |
| 25.08.2026 | 24,25 | 24,40 | 23,54 | 23,65 | -2,37% | - |
| 24.08.2026 | 24,15 | 24,40 | 23,89 | 24,23 | -0,10% | 1,00 |
| 21.08.2026 | 23,70 | 24,52 | 23,63 | 24,25 | 2,69% | - |
| 20.08.2026 | 23,69 | 23,76 | 23,35 | 23,62 | 0,11% | - |
| 19.08.2026 | 23,52 | 23,92 | 23,41 | 23,59 | -0,46% | - |
| 18.08.2026 | 23,34 | 23,73 | 23,12 | 23,70 | 1,65% | - |
| 17.08.2026 | 24,01 | 24,30 | 23,25 | 23,32 | -3,97% | - |
| 14.08.2026 | 24,14 | 24,36 | 23,89 | 24,28 | 0,60% | - |
| 13.08.2026 | 22,53 | 24,20 | 22,50 | 24,14 | 6,82% | - |
| 12.08.2026 | 23,54 | 23,60 | 22,36 | 22,60 | -3,36% | - |
| 11.08.2026 | 22,60 | 23,52 | 22,50 | 23,38 | 3,52% | - |
| 10.08.2026 | 22,50 | 22,59 | 22,16 | 22,59 | 0,31% | - |
| 07.08.2026 | 22,30 | 22,77 | 22,24 | 22,52 | 0,69% | - |
| 06.08.2026 | 22,67 | 22,99 | 22,18 | 22,36 | -1,63% | - |
| 05.08.2026 | 23,07 | 23,15 | 22,56 | 22,73 | -1,24% | - |
| 04.08.2026 | 22,56 | 23,38 | 22,11 | 23,02 | 4,49% | 4,00 |
| 03.08.2026 | 21,19 | 22,08 | 21,17 | 22,03 | 3,31% | 2,00 |
| 31.07.2026 | 21,37 | 21,60 | 21,11 | 21,32 | -1,02% | - |
| 30.07.2026 | 21,66 | 21,78 | 21,15 | 21,54 | -2,53% | 6,00 |
| 29.07.2026 | 22,18 | 22,57 | 21,45 | 22,10 | -1,58% | 2,00 |
| 28.07.2026 | 21,82 | 22,50 | 21,60 | 22,46 | 3,46% | 1,00 |
| 27.07.2026 | 22,42 | 22,72 | 21,64 | 21,71 | -3,85% | 3,00 |
| 24.07.2026 | 23,31 | 23,44 | 22,57 | 22,58 | -2,25% | - |
| 23.07.2026 | 24,20 | 24,53 | 22,46 | 23,10 | -4,41% | 31,00 |
| 22.07.2026 | 24,92 | 25,22 | 24,00 | 24,16 | -1,91% | 41,00 |
| 21.07.2026 | 24,45 | 24,89 | 23,93 | 24,63 | 0,65% | 2,00 |
| 20.07.2026 | 23,71 | 24,51 | 23,19 | 24,47 | 6,07% | - |
| 17.07.2026 | 23,26 | 23,78 | 23,00 | 23,07 | -0,75% | 27,00 |
| 16.07.2026 | 22,66 | 23,51 | 22,37 | 23,25 | 2,15% | 87,00 |
| 15.07.2026 | 21,96 | 22,81 | 21,85 | 22,76 | 4,00% | - |
| 14.07.2026 | 22,54 | 22,54 | 21,75 | 21,88 | -1,99% | 172,00 |
| 13.07.2026 | 22,02 | 23,06 | 21,94 | 22,33 | 0,25% | - |
| 10.07.2026 | 21,75 | 22,61 | 21,69 | 22,27 | 1,99% | 1,00 |
| 09.07.2026 | 22,19 | 22,33 | 21,76 | 21,84 | -1,53% | - |
| 08.07.2026 | 22,69 | 22,99 | 22,09 | 22,18 | -2,08% | 1,00 |
| 07.07.2026 | 22,13 | 22,71 | 22,01 | 22,65 | 3,24% | 7,00 |
| 06.07.2026 | 21,83 | 22,27 | 21,33 | 21,94 | 0,64% | 207,00 |
| 03.07.2026 | 21,84 | 21,86 | 21,80 | 21,80 | -1,07% | - |
| 02.07.2026 | 21,23 | 22,04 | 21,13 | 22,03 | 4,04% | 1,00 |
| 01.07.2026 | 21,41 | 21,63 | 21,05 | 21,18 | -0,87% | - |
| 30.06.2026 | 21,19 | 21,58 | 21,05 | 21,36 | 0,09% | 210,00 |
| 29.06.2026 | 22,58 | 22,58 | 21,12 | 21,34 | -3,42% | 2,00 |
| 26.06.2026 | 22,39 | 22,71 | 22,08 | 22,10 | -2,06% | 2,00 |
| 25.06.2026 | 22,50 | 22,60 | 22,46 | 22,56 | -0,53% | - |
| 24.06.2026 | 22,50 | 22,85 | 22,47 | 22,68 | 1,11% | - |
| 23.06.2026 | 21,58 | 22,72 | 21,44 | 22,43 | 2,70% | 2,00 |
| 22.06.2026 | 22,27 | 22,43 | 21,79 | 21,84 | -2,48% | 1,00 |
| 19.06.2026 | 22,38 | 22,41 | 22,38 | 22,40 | 0,04% | - |
| 18.06.2026 | 22,09 | 22,53 | 21,88 | 22,39 | 1,96% | 2,00 |
| 17.06.2026 | 22,08 | 22,62 | 21,80 | 21,96 | -1,83% | - |
| 16.06.2026 | 22,49 | 22,58 | 22,24 | 22,37 | -0,58% | - |
| 15.06.2026 | 22,37 | 22,79 | 22,23 | 22,50 | 1,93% | 2,00 |
| 12.06.2026 | 22,23 | 22,52 | 22,02 | 22,07 | -0,99% | 1,00 |
| 11.06.2026 | 21,15 | 22,29 | 21,09 | 22,29 | 2,01% | 4,00 |
| 10.06.2026 | 22,08 | 22,38 | 21,66 | 21,85 | -1,29% | 66,00 |
| 09.06.2026 | 21,58 | 22,36 | 21,44 | 22,14 | 1,63% | - |
| 08.06.2026 | 21,04 | 21,81 | 20,84 | 21,78 | 1,73% | 1,00 |
| 05.06.2026 | 20,95 | 21,41 | 20,52 | 21,41 | 1,49% | - |
| 04.06.2026 | 20,91 | 21,41 | 20,88 | 21,10 | 2,33% | 200,00 |