21,930€
-1,10%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,19 | 22,33 | 21,76 | 21,83 | -1,58% | - |
| 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 |
| 22.04.2026 | 20,65 | 20,85 | 19,53 | 19,55 | -5,46% | 2,00 |
| 21.04.2026 | 20,34 | 20,98 | 20,34 | 20,68 | 1,82% | 150,00 |
| 20.04.2026 | 19,92 | 20,33 | 19,56 | 20,31 | 1,47% | 1.001,00 |
| 17.04.2026 | 19,01 | 20,25 | 19,01 | 20,02 | 5,40% | 270,00 |
| 16.04.2026 | 19,37 | 19,67 | 18,99 | 18,99 | -2,21% | 2.011,00 |
| 15.04.2026 | 19,64 | 19,72 | 19,17 | 19,42 | 0,00% | - |
| 14.04.2026 | 19,45 | 19,62 | 19,32 | 19,42 | 2,14% | 239,00 |
| 13.04.2026 | 19,46 | 19,59 | 18,95 | 19,01 | -2,42% | 1.000,00 |
| 10.04.2026 | 19,32 | 20,04 | 19,07 | 19,49 | 1,38% | - |
| 09.04.2026 | 18,27 | 19,24 | 18,15 | 19,22 | 5,30% | 10,00 |
| 08.04.2026 | 18,36 | 18,49 | 18,00 | 18,25 | -1,39% | 1,00 |
| 07.04.2026 | 18,08 | 18,62 | 17,84 | 18,51 | 3,60% | 1,00 |
| 02.04.2026 | 17,55 | 17,90 | 17,18 | 17,87 | 2,11% | 1,00 |
| 01.04.2026 | 17,51 | 17,69 | 17,29 | 17,50 | 0,37% | - |
| 31.03.2026 | 16,97 | 17,70 | 16,91 | 17,43 | 3,18% | 2,00 |
| 30.03.2026 | 16,86 | 17,27 | 16,79 | 16,90 | 0,04% | 2,00 |
| 27.03.2026 | 16,93 | 17,11 | 16,61 | 16,89 | 0,21% | - |
| 26.03.2026 | 15,91 | 17,04 | 15,84 | 16,85 | 5,49% | 2,00 |
| 25.03.2026 | 16,03 | 16,30 | 15,88 | 15,98 | -1,71% | - |
| 24.03.2026 | 15,34 | 16,56 | 15,26 | 16,25 | 5,42% | 17,00 |
| 23.03.2026 | 15,30 | 15,86 | 14,97 | 15,42 | 1,18% | - |
| 20.03.2026 | 15,28 | 15,65 | 15,15 | 15,24 | 0,46% | - |
| 19.03.2026 | 15,01 | 15,21 | 14,86 | 15,17 | -0,15% | - |
| 18.03.2026 | 15,28 | 15,54 | 15,04 | 15,19 | -0,16% | 1.000,00 |
| 17.03.2026 | 15,49 | 15,79 | 15,18 | 15,22 | -1,78% | 193,00 |
| 16.03.2026 | 15,42 | 15,71 | 15,42 | 15,49 | -1,05% | - |
| 13.03.2026 | 15,60 | 15,68 | 15,60 | 15,66 | 0,55% | - |
| 12.03.2026 | 15,58 | 16,04 | 15,54 | 15,57 | -0,99% | - |
| 11.03.2026 | 16,24 | 16,43 | 15,69 | 15,73 | -3,11% | - |
| 10.03.2026 | 16,34 | 16,76 | 16,12 | 16,23 | 1,52% | - |
| 09.03.2026 | 16,35 | 16,49 | 15,41 | 15,99 | -2,65% | - |
| 06.03.2026 | 16,44 | 16,52 | 15,93 | 16,42 | 0,66% | - |
| 05.03.2026 | 16,73 | 16,90 | 16,17 | 16,32 | -1,73% | 4.401,00 |
| 04.03.2026 | 15,92 | 16,71 | 15,77 | 16,60 | 4,86% | 2,00 |
| 03.03.2026 | 15,17 | 15,93 | 14,84 | 15,83 | 4,82% | 133,00 |
| 02.03.2026 | 15,01 | 15,30 | 14,68 | 15,11 | -1,42% | 2.652,00 |
| 27.02.2026 | 15,52 | 15,65 | 15,23 | 15,32 | -1,40% | 368,00 |
| 26.02.2026 | 15,82 | 15,96 | 15,54 | 15,54 | -2,08% | - |
| 25.02.2026 | 16,53 | 16,65 | 15,82 | 15,87 | -4,60% | 751,00 |
| 24.02.2026 | 16,47 | 16,83 | 16,31 | 16,64 | 2,43% | 132,00 |
| 23.02.2026 | 17,07 | 17,14 | 16,11 | 16,24 | -5,57% | - |
| 20.02.2026 | 17,23 | 17,51 | 17,00 | 17,20 | -0,17% | 31,00 |
| 19.02.2026 | 17,43 | 17,48 | 17,12 | 17,23 | -0,78% | - |
| 18.02.2026 | 17,05 | 17,48 | 17,00 | 17,36 | 1,17% | - |
| 17.02.2026 | 17,31 | 17,60 | 16,92 | 17,16 | 0,04% | - |