25,435€
1,58%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 25,28 | 25,41 | 25,23 | 25,41 | 1,48% | - |
| 21.02.2025 | 25,59 | 25,87 | 25,04 | 25,04 | -3,36% | 566,00 |
| 20.02.2025 | 25,44 | 25,91 | 25,44 | 25,91 | 0,86% | 592,00 |
| 19.02.2025 | 25,31 | 25,69 | 24,93 | 25,69 | 2,15% | 1.093,00 |
| 18.02.2025 | 24,53 | 25,15 | 24,53 | 25,15 | 2,69% | 1.472,00 |
| 17.02.2025 | 24,70 | 24,72 | 24,48 | 24,49 | -0,41% | 144,00 |
| 14.02.2025 | 24,69 | 24,82 | 24,48 | 24,59 | -0,97% | 901,00 |
| 13.02.2025 | 24,94 | 24,94 | 24,68 | 24,83 | -0,60% | 301,00 |
| 12.02.2025 | 25,38 | 25,38 | 24,98 | 24,98 | -0,75% | 2.501,00 |
| 11.02.2025 | 25,08 | 25,50 | 24,65 | 25,17 | -1,37% | 2.105,00 |
| 10.02.2025 | 26,17 | 26,18 | 25,52 | 25,52 | -0,70% | 68,00 |
| 07.02.2025 | 25,86 | 26,05 | 25,60 | 25,70 | -0,89% | 656,00 |
| 06.02.2025 | 25,47 | 26,10 | 25,25 | 25,93 | 0,93% | 1.372,00 |
| 05.02.2025 | 26,11 | 26,11 | 24,26 | 25,69 | -1,72% | 6.654,00 |
| 04.02.2025 | 25,80 | 26,14 | 25,41 | 26,14 | 2,07% | 507,00 |
| 03.02.2025 | 26,16 | 26,22 | 25,13 | 25,61 | -2,21% | 1.233,00 |
| 31.01.2025 | 26,83 | 26,83 | 26,19 | 26,19 | -2,20% | 323,00 |
| 30.01.2025 | 26,52 | 26,78 | 26,52 | 26,78 | 0,90% | 440,00 |
| 29.01.2025 | 26,45 | 26,54 | 26,45 | 26,54 | 0,42% | 4,00 |
| 28.01.2025 | 27,16 | 27,40 | 26,26 | 26,43 | -1,38% | 2.707,00 |
| 27.01.2025 | 26,80 | 27,25 | 26,80 | 26,80 | -0,63% | 483,00 |
| 24.01.2025 | 27,50 | 27,50 | 26,97 | 26,97 | -0,95% | 136,00 |
| 23.01.2025 | 26,62 | 27,23 | 26,57 | 27,23 | -0,69% | 1.320,00 |
| 22.01.2025 | 27,56 | 27,86 | 27,39 | 27,42 | -0,90% | 741,00 |
| 21.01.2025 | 27,94 | 28,03 | 27,67 | 27,67 | -0,86% | 2.695,00 |
| 20.01.2025 | 28,05 | 28,32 | 27,91 | 27,91 | -1,97% | 804,00 |
| 17.01.2025 | 29,00 | 29,06 | 28,47 | 28,47 | -0,87% | 234,00 |
| 16.01.2025 | 28,57 | 28,82 | 28,48 | 28,72 | 0,07% | 594,00 |
| 15.01.2025 | 28,18 | 28,70 | 27,90 | 28,70 | 2,87% | 1.136,00 |
| 14.01.2025 | 27,74 | 27,90 | 27,74 | 27,90 | 0,98% | 370,00 |
| 13.01.2025 | 27,04 | 27,63 | 27,00 | 27,63 | 1,62% | 211,00 |
| 10.01.2025 | 28,16 | 28,16 | 27,19 | 27,19 | -3,03% | 1.775,00 |
| 09.01.2025 | 28,13 | 28,26 | 28,00 | 28,04 | 0,00% | 1.045,00 |
| 08.01.2025 | 28,49 | 28,79 | 27,83 | 28,04 | -1,61% | 598,00 |
| 07.01.2025 | 28,81 | 29,08 | 28,50 | 28,50 | -2,20% | 632,00 |
| 06.01.2025 | 28,98 | 29,41 | 28,98 | 29,14 | -0,31% | 793,00 |
| 03.01.2025 | 28,69 | 29,23 | 28,59 | 29,23 | 1,70% | 266,00 |
| 02.01.2025 | 29,26 | 29,45 | 28,74 | 28,74 | 0,21% | 1.108,00 |
| 30.12.2024 | 28,96 | 29,16 | 28,68 | 28,68 | -1,07% | 716,00 |
| 27.12.2024 | 29,70 | 29,70 | 28,99 | 28,99 | -0,92% | 1.790,00 |
| 23.12.2024 | 29,41 | 29,41 | 29,08 | 29,26 | -1,45% | 84,00 |
| 20.12.2024 | 28,94 | 29,69 | 28,94 | 29,69 | 2,59% | 280,00 |
| 19.12.2024 | 29,27 | 29,36 | 28,71 | 28,94 | -2,00% | 478,00 |
| 18.12.2024 | 30,23 | 30,27 | 29,40 | 29,53 | -2,09% | 446,00 |
| 17.12.2024 | 30,25 | 30,60 | 30,16 | 30,16 | -1,63% | 666,00 |
| 16.12.2024 | 30,90 | 31,23 | 30,66 | 30,66 | -1,73% | 676,00 |
| 13.12.2024 | 31,42 | 31,42 | 31,20 | 31,20 | -1,39% | 545,00 |
| 12.12.2024 | 31,40 | 31,67 | 31,40 | 31,64 | -0,19% | 112,00 |
| 11.12.2024 | 31,74 | 31,74 | 31,43 | 31,70 | -0,16% | 604,00 |
| 10.12.2024 | 31,54 | 31,75 | 31,54 | 31,75 | 0,22% | 86,00 |
| 09.12.2024 | 31,42 | 32,03 | 31,34 | 31,68 | 2,69% | 585,00 |
| 06.12.2024 | 31,19 | 31,19 | 30,85 | 30,85 | -1,37% | 172,00 |
| 05.12.2024 | 31,80 | 31,80 | 31,28 | 31,28 | -1,36% | 302,00 |
| 04.12.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -1,58% | 10,00 |
| 03.12.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -0,28% | 1,00 |
| 02.12.2024 | 32,05 | 32,50 | 31,77 | 32,31 | 1,25% | 1.063,00 |
| 29.11.2024 | 31,93 | 31,93 | 31,91 | 31,91 | 0,06% | 229,00 |
| 28.11.2024 | 31,86 | 31,89 | 31,86 | 31,89 | -0,06% | 191,00 |
| 27.11.2024 | 31,63 | 31,95 | 31,63 | 31,91 | -2,12% | 928,00 |
| 26.11.2024 | 32,75 | 32,76 | 32,60 | 32,60 | -0,18% | 38,00 |
| 25.11.2024 | 32,44 | 32,66 | 32,07 | 32,66 | 0,18% | 333,00 |
| 22.11.2024 | 31,28 | 32,60 | 31,28 | 32,60 | 4,29% | 130,00 |
| 21.11.2024 | 30,66 | 31,26 | 30,66 | 31,26 | 1,76% | 1.192,00 |
| 20.11.2024 | 30,83 | 31,10 | 30,58 | 30,72 | -0,10% | 1.138,00 |
| 19.11.2024 | 30,97 | 30,97 | 30,75 | 30,75 | -0,71% | 115,00 |
| 18.11.2024 | 31,39 | 31,39 | 30,97 | 30,97 | -0,13% | 97,00 |
| 15.11.2024 | 30,89 | 31,01 | 30,62 | 31,01 | 1,67% | 192,00 |
| 14.11.2024 | 30,08 | 30,50 | 30,08 | 30,50 | 0,73% | 676,00 |
| 13.11.2024 | 29,89 | 30,28 | 29,74 | 30,28 | -2,13% | 132,00 |
| 12.11.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -0,45% | 180,00 |
| 11.11.2024 | 30,90 | 31,16 | 30,72 | 31,08 | 1,04% | 601,00 |
| 08.11.2024 | 30,66 | 30,95 | 30,55 | 30,76 | -0,10% | 459,00 |
| 07.11.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,00% | 3,00 |
| 06.11.2024 | 30,20 | 31,21 | 30,20 | 30,79 | 4,83% | 1.107,00 |
| 05.11.2024 | 29,45 | 29,45 | 29,10 | 29,37 | 0,14% | 558,00 |
| 04.11.2024 | 29,11 | 29,50 | 29,08 | 29,33 | -0,07% | 175,00 |
| 01.11.2024 | 29,50 | 29,58 | 29,30 | 29,35 | -0,98% | 410,00 |
| 31.10.2024 | 29,52 | 29,80 | 29,45 | 29,64 | -0,10% | 1.146,00 |
| 30.10.2024 | 30,14 | 30,14 | 29,67 | 29,67 | -2,63% | 603,00 |
| 29.10.2024 | 30,41 | 30,66 | 29,93 | 30,47 | -0,49% | 365,00 |
| 28.10.2024 | 29,70 | 30,62 | 29,70 | 30,62 | 3,13% | 170,00 |
| 25.10.2024 | 29,41 | 29,72 | 29,16 | 29,69 | 1,16% | 709,00 |
| 24.10.2024 | 30,17 | 31,51 | 28,89 | 29,35 | -6,44% | 885,00 |
| 23.10.2024 | 31,50 | 31,50 | 31,37 | 31,37 | -1,91% | 393,00 |
| 22.10.2024 | 32,75 | 32,75 | 31,74 | 31,98 | -3,96% | - |
| 21.10.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,42% | 28,00 |
| 18.10.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,45% | 3,00 |
| 17.10.2024 | 33,29 | 33,29 | 33,29 | 33,29 | -0,12% | 130,00 |
| 16.10.2024 | 33,22 | 33,33 | 33,22 | 33,33 | 1,00% | 246,00 |
| 15.10.2024 | 32,76 | 33,00 | 32,37 | 33,00 | 2,23% | 56,00 |
| 14.10.2024 | 31,98 | 32,28 | 31,63 | 32,28 | 2,18% | 15,00 |
| 11.10.2024 | 30,65 | 31,59 | 30,65 | 31,59 | 2,23% | 644,00 |
| 10.10.2024 | 30,88 | 31,19 | 30,88 | 30,90 | -0,06% | 212,00 |
| 09.10.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,26% | 305,00 |
| 08.10.2024 | 30,62 | 31,00 | 30,59 | 31,00 | 1,84% | 545,00 |
| 07.10.2024 | 31,77 | 31,77 | 30,39 | 30,44 | -10,21% | 543,00 |
| 04.10.2024 | 32,00 | 34,00 | 32,00 | 33,90 | 3,35% | 5.110,00 |
| 03.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,97% | 31,00 |
| 02.10.2024 | 33,95 | 33,95 | 33,38 | 33,46 | -2,70% | 794,00 |
| 01.10.2024 | 34,75 | 34,75 | 34,39 | 34,39 | -1,63% | 41,00 |