23,015€
0,15%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 0,07% | - |
| 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 |
| 03.06.2026 | 21,19 | 21,38 | 20,50 | 20,62 | -2,32% | - |
| 02.06.2026 | 20,92 | 21,28 | 20,63 | 21,11 | 0,48% | - |
| 01.06.2026 | 20,74 | 21,18 | 20,60 | 21,01 | 0,99% | - |
| 29.05.2026 | 20,70 | 20,84 | 20,57 | 20,80 | 1,02% | 15,00 |
| 28.05.2026 | 20,77 | 20,85 | 20,41 | 20,59 | 3,14% | - |
| 27.05.2026 | 19,95 | 19,96 | 19,94 | 19,96 | -1,81% | - |
| 26.05.2026 | 20,58 | 20,64 | 20,32 | 20,33 | -1,41% | - |
| 25.05.2026 | 20,59 | 20,70 | 20,58 | 20,62 | 0,95% | - |
| 22.05.2026 | 19,97 | 20,83 | 19,97 | 20,43 | 2,21% | - |
| 21.05.2026 | 20,49 | 20,64 | 19,34 | 19,98 | -1,71% | - |
| 20.05.2026 | 20,13 | 20,34 | 19,72 | 20,33 | 1,22% | - |
| 19.05.2026 | 20,93 | 20,95 | 19,62 | 20,09 | -4,08% | 81,00 |
| 18.05.2026 | 21,61 | 21,84 | 20,94 | 20,94 | -3,28% | 151,00 |
| 15.05.2026 | 21,76 | 22,13 | 21,49 | 21,65 | -1,66% | - |
| 14.05.2026 | 21,85 | 22,30 | 21,74 | 22,02 | 0,87% | 1,00 |
| 13.05.2026 | 21,59 | 21,83 | 21,24 | 21,83 | 0,62% | 2,00 |
| 12.05.2026 | 21,57 | 21,92 | 21,06 | 21,69 | -0,53% | 101,00 |
| 11.05.2026 | 21,58 | 22,86 | 21,51 | 21,81 | 2,16% | 3,00 |
| 08.05.2026 | 20,16 | 21,37 | 20,10 | 21,35 | 6,09% | - |
| 07.05.2026 | 20,29 | 20,72 | 20,07 | 20,12 | -2,42% | - |
| 06.05.2026 | 21,29 | 21,92 | 20,55 | 20,62 | -2,14% | - |
| 05.05.2026 | 19,85 | 21,21 | 19,69 | 21,07 | 6,52% | - |
| 04.05.2026 | 20,89 | 20,90 | 19,73 | 19,78 | -4,00% | - |
| 30.04.2026 | 20,21 | 20,62 | 20,06 | 20,61 | 2,11% | - |
| 29.04.2026 | 19,98 | 20,24 | 19,85 | 20,18 | 0,99% | - |
| 28.04.2026 | 19,61 | 20,08 | 19,52 | 19,98 | 1,63% | - |
| 27.04.2026 | 19,72 | 19,92 | 19,18 | 19,66 | -1,26% | - |
| 24.04.2026 | 20,01 | 20,08 | 19,69 | 19,91 | -0,49% | - |
| 23.04.2026 | 19,58 | 20,16 | 19,46 | 20,01 | 2,35% | 3,00 |