21,525€
-0,85%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 21,47 | 21,59 | 21,47 | 21,59 | -0,87% | 210,00 |
| 03.07.2025 | 21,68 | 21,78 | 21,68 | 21,78 | 1,21% | 1.231,00 |
| 02.07.2025 | 21,24 | 21,58 | 21,20 | 21,52 | 0,65% | 1.442,00 |
| 01.07.2025 | 20,11 | 21,61 | 19,81 | 21,38 | 7,30% | 376,00 |
| 30.06.2025 | 20,37 | 20,37 | 19,93 | 19,93 | -0,57% | 547,00 |
| 27.06.2025 | 20,21 | 20,41 | 20,04 | 20,04 | -1,04% | 513,00 |
| 26.06.2025 | 20,01 | 20,25 | 19,88 | 20,25 | 1,20% | 545,00 |
| 25.06.2025 | 20,41 | 20,41 | 19,88 | 20,01 | -2,10% | 1.086,00 |
| 24.06.2025 | 20,57 | 20,57 | 20,36 | 20,44 | 1,44% | 571,00 |
| 23.06.2025 | 20,18 | 20,45 | 19,90 | 20,15 | -0,25% | 1.962,00 |
| 20.06.2025 | 20,34 | 20,66 | 20,20 | 20,20 | 0,25% | 2.115,00 |
| 19.06.2025 | 20,35 | 20,35 | 20,15 | 20,15 | -1,66% | - |
| 18.06.2025 | 20,49 | 20,49 | 20,48 | 20,49 | -0,05% | 299,00 |
| 17.06.2025 | 20,83 | 21,07 | 20,50 | 20,50 | -2,33% | 653,00 |
| 16.06.2025 | 20,87 | 21,13 | 20,87 | 20,99 | -1,92% | 623,00 |
| 13.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,05% | 25,00 |
| 12.06.2025 | 21,42 | 21,42 | 21,41 | 21,41 | -1,79% | 499,00 |
| 11.06.2025 | 22,08 | 22,32 | 21,80 | 21,80 | -2,42% | 70,00 |
| 10.06.2025 | 21,75 | 22,34 | 21,75 | 22,34 | 1,18% | 345,00 |
| 09.06.2025 | 21,57 | 22,08 | 21,35 | 22,08 | 3,27% | 363,00 |
| 06.06.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 2,30% | 15,00 |
| 05.06.2025 | 21,41 | 21,41 | 20,90 | 20,90 | -2,75% | 3.598,00 |
| 04.06.2025 | 21,41 | 21,56 | 21,31 | 21,49 | -0,14% | 1.032,00 |
| 03.06.2025 | 20,51 | 21,52 | 20,51 | 21,52 | 4,26% | 1.161,00 |
| 02.06.2025 | 21,01 | 21,04 | 20,64 | 20,64 | -4,27% | 20,00 |
| 30.05.2025 | 21,47 | 21,67 | 21,47 | 21,56 | 0,56% | 253,00 |
| 29.05.2025 | 22,09 | 22,09 | 21,44 | 21,44 | -1,79% | 248,00 |
| 28.05.2025 | 21,75 | 21,89 | 21,72 | 21,83 | 0,41% | 626,00 |
| 27.05.2025 | 21,65 | 21,74 | 21,39 | 21,74 | 1,40% | 432,00 |
| 26.05.2025 | 21,37 | 21,44 | 21,37 | 21,44 | 0,70% | 51,00 |
| 23.05.2025 | 21,99 | 21,99 | 20,80 | 21,29 | -2,65% | 2.970,00 |
| 22.05.2025 | 21,87 | 21,87 | 21,87 | 21,87 | 0,00% | 25,00 |
| 21.05.2025 | 23,00 | 23,00 | 21,87 | 21,87 | -4,87% | 5.510,00 |
| 20.05.2025 | 22,65 | 23,52 | 22,37 | 22,99 | 2,68% | 534,00 |
| 19.05.2025 | 21,74 | 22,64 | 21,20 | 22,39 | 0,72% | 3.655,00 |
| 16.05.2025 | 21,88 | 22,23 | 21,77 | 22,23 | 1,88% | 488,00 |
| 15.05.2025 | 22,24 | 22,27 | 21,82 | 21,82 | -2,46% | 1.339,00 |
| 14.05.2025 | 22,46 | 22,56 | 22,31 | 22,37 | 1,13% | 918,00 |
| 13.05.2025 | 22,50 | 22,50 | 22,12 | 22,12 | 1,00% | 645,00 |
| 12.05.2025 | 21,38 | 22,66 | 21,38 | 21,90 | 5,49% | 3.897,00 |
| 09.05.2025 | 20,93 | 20,93 | 20,66 | 20,76 | -0,10% | 152,00 |
| 08.05.2025 | 20,49 | 20,97 | 20,44 | 20,78 | 2,47% | 331,00 |
| 07.05.2025 | 20,71 | 20,76 | 20,28 | 20,28 | -0,88% | 526,00 |
| 06.05.2025 | 20,86 | 20,99 | 20,46 | 20,46 | -2,62% | 128,00 |
| 05.05.2025 | 20,70 | 21,30 | 20,53 | 21,01 | 3,91% | 1.525,00 |
| 02.05.2025 | 20,44 | 20,47 | 20,12 | 20,22 | 3,14% | 1.116,00 |
| 30.04.2025 | 20,44 | 20,49 | 19,29 | 19,61 | -4,32% | 1.426,00 |
| 29.04.2025 | 20,71 | 20,75 | 20,49 | 20,49 | -0,34% | 423,00 |
| 28.04.2025 | 20,67 | 20,83 | 20,50 | 20,56 | -0,68% | 2.548,00 |
| 25.04.2025 | 20,75 | 20,88 | 20,70 | 20,70 | 2,07% | 724,00 |
| 24.04.2025 | 20,34 | 20,34 | 20,24 | 20,28 | -0,34% | 111,00 |
| 23.04.2025 | 20,39 | 21,35 | 20,35 | 20,35 | 2,80% | 1.051,00 |
| 22.04.2025 | 19,22 | 19,80 | 19,00 | 19,80 | -0,15% | 2.027,00 |
| 17.04.2025 | 19,45 | 19,83 | 19,02 | 19,83 | 2,72% | 3.929,00 |
| 16.04.2025 | 18,94 | 19,79 | 18,76 | 19,30 | 0,31% | 1.493,00 |
| 15.04.2025 | 19,75 | 20,07 | 19,20 | 19,24 | -3,00% | 2.430,00 |
| 14.04.2025 | 20,07 | 20,10 | 19,50 | 19,84 | -0,03% | 1.800,00 |
| 11.04.2025 | 19,75 | 19,89 | 18,80 | 19,84 | 6,07% | 2.703,00 |
| 10.04.2025 | 21,67 | 21,67 | 18,52 | 18,71 | -13,60% | 6.485,00 |
| 09.04.2025 | 18,62 | 21,75 | 18,50 | 21,65 | 12,61% | 7.070,00 |
| 08.04.2025 | 21,17 | 21,64 | 19,23 | 19,23 | -6,95% | 4.517,00 |
| 07.04.2025 | 20,75 | 21,03 | 19,90 | 20,66 | 0,10% | 7.967,00 |
| 04.04.2025 | 20,60 | 21,18 | 19,50 | 20,64 | -0,77% | 12.018,00 |
| 03.04.2025 | 22,35 | 22,79 | 20,80 | 20,80 | -10,42% | 4.851,00 |
| 02.04.2025 | 23,10 | 23,22 | 23,10 | 23,22 | 0,96% | 151,00 |
| 01.04.2025 | 23,45 | 23,45 | 23,00 | 23,00 | -0,52% | 120,00 |
| 31.03.2025 | 23,28 | 23,28 | 22,73 | 23,12 | -0,22% | 1.853,00 |
| 28.03.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -4,65% | 79,00 |
| 27.03.2025 | 24,20 | 24,30 | 23,93 | 24,30 | 0,29% | 388,00 |
| 26.03.2025 | 23,78 | 24,24 | 23,65 | 24,23 | 1,98% | 1.739,00 |
| 25.03.2025 | 23,68 | 23,85 | 23,58 | 23,76 | 0,98% | 2.795,00 |
| 24.03.2025 | 22,97 | 23,54 | 22,89 | 23,53 | 1,77% | 181,00 |
| 21.03.2025 | 23,25 | 23,51 | 23,05 | 23,12 | -0,82% | 9.270,00 |
| 20.03.2025 | 23,40 | 23,59 | 23,12 | 23,31 | -0,04% | 3.626,00 |
| 19.03.2025 | 23,30 | 23,44 | 23,21 | 23,32 | 0,87% | 1.571,00 |
| 18.03.2025 | 23,46 | 23,55 | 23,12 | 23,12 | -1,87% | 1.949,00 |
| 17.03.2025 | 22,51 | 23,56 | 22,41 | 23,56 | 4,16% | 988,00 |
| 14.03.2025 | 22,28 | 22,62 | 22,23 | 22,62 | 1,94% | 1.968,00 |
| 13.03.2025 | 22,71 | 22,84 | 22,01 | 22,19 | -1,77% | 535,00 |
| 12.03.2025 | 23,80 | 23,82 | 22,22 | 22,59 | -5,72% | 6.394,00 |
| 11.03.2025 | 25,07 | 25,07 | 23,67 | 23,96 | -4,43% | 954,00 |
| 10.03.2025 | 24,19 | 25,50 | 23,85 | 25,07 | 5,47% | 895,00 |
| 07.03.2025 | 23,65 | 23,77 | 23,36 | 23,77 | 1,36% | 302,00 |
| 06.03.2025 | 22,78 | 23,45 | 22,78 | 23,45 | 2,54% | 807,00 |
| 05.03.2025 | 22,85 | 22,90 | 22,33 | 22,87 | -0,82% | 1.913,00 |
| 04.03.2025 | 23,61 | 23,81 | 22,80 | 23,06 | -3,11% | 872,00 |
| 03.03.2025 | 24,87 | 24,90 | 23,64 | 23,80 | -3,76% | 853,00 |
| 28.02.2025 | 25,13 | 25,40 | 24,73 | 24,73 | -2,41% | 440,00 |
| 27.02.2025 | 25,09 | 25,74 | 25,09 | 25,34 | 1,69% | 1.048,00 |
| 26.02.2025 | 25,34 | 25,54 | 24,83 | 24,92 | -1,81% | 1.254,00 |
| 25.02.2025 | 25,37 | 25,42 | 25,11 | 25,38 | 0,04% | 475,00 |
| 24.02.2025 | 25,30 | 25,37 | 25,30 | 25,37 | 1,32% | 82,00 |
| 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 |