16,390€
0,12%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,46 | 16,52 | 16,07 | 16,09 | -1,70% | 1.020,00 |
| 05.03.2026 | 16,72 | 16,99 | 16,20 | 16,37 | -1,09% | 2.017,00 |
| 04.03.2026 | 16,12 | 16,63 | 16,12 | 16,55 | 4,38% | 4.565,00 |
| 03.03.2026 | 15,20 | 15,86 | 15,01 | 15,86 | 4,86% | 3.901,00 |
| 02.03.2026 | 15,15 | 15,15 | 14,80 | 15,12 | -0,59% | 7.027,00 |
| 27.02.2026 | 15,58 | 15,63 | 15,21 | 15,21 | -2,41% | 3.646,00 |
| 26.02.2026 | 15,75 | 15,92 | 15,54 | 15,59 | -1,83% | 6.380,00 |
| 25.02.2026 | 16,69 | 16,69 | 15,84 | 15,88 | -5,22% | 6.297,00 |
| 24.02.2026 | 16,55 | 16,75 | 16,46 | 16,75 | 1,76% | 3.186,00 |
| 23.02.2026 | 16,98 | 17,13 | 16,42 | 16,46 | -3,29% | 954,00 |
| 20.02.2026 | 17,30 | 17,30 | 17,02 | 17,02 | -1,13% | 733,00 |
| 19.02.2026 | 17,35 | 17,35 | 17,22 | 17,22 | -1,01% | 6,00 |
| 18.02.2026 | 17,33 | 17,39 | 17,11 | 17,39 | 1,08% | 3.461,00 |
| 17.02.2026 | 17,35 | 17,35 | 17,21 | 17,21 | -0,66% | 1.181,00 |
| 16.02.2026 | 16,85 | 17,36 | 16,49 | 17,32 | 1,26% | 6.359,00 |
| 13.02.2026 | 16,61 | 17,11 | 16,56 | 17,11 | 3,17% | 5.493,00 |
| 12.02.2026 | 17,31 | 17,62 | 16,46 | 16,58 | -5,04% | 4.484,00 |
| 11.02.2026 | 17,69 | 17,69 | 17,23 | 17,46 | -0,03% | 6.221,00 |
| 10.02.2026 | 17,01 | 17,91 | 14,70 | 17,47 | 3,59% | 8.035,00 |
| 09.02.2026 | 17,48 | 17,68 | 16,25 | 16,86 | -1,69% | 8.310,00 |
| 06.02.2026 | 17,04 | 17,15 | 16,98 | 17,15 | 1,18% | 680,00 |
| 05.02.2026 | 17,47 | 17,47 | 16,95 | 16,95 | -2,84% | 1.367,00 |
| 04.02.2026 | 16,79 | 17,45 | 16,79 | 17,45 | 3,65% | 2.657,00 |
| 03.02.2026 | 16,66 | 16,99 | 16,59 | 16,83 | 1,88% | 2.221,00 |
| 02.02.2026 | 16,56 | 16,77 | 16,52 | 16,52 | -0,24% | 1.258,00 |
| 30.01.2026 | 16,52 | 16,58 | 16,40 | 16,56 | 0,09% | 1.836,00 |
| 29.01.2026 | 16,73 | 16,74 | 16,48 | 16,55 | -1,14% | 18.962,00 |
| 28.01.2026 | 16,58 | 16,83 | 16,58 | 16,74 | 0,57% | 2.790,00 |
| 27.01.2026 | 16,81 | 16,96 | 16,61 | 16,64 | -1,97% | 2.219,00 |
| 26.01.2026 | 17,19 | 17,19 | 16,90 | 16,98 | -1,45% | 3.093,00 |
| 23.01.2026 | 17,80 | 17,80 | 17,21 | 17,23 | -2,35% | 1.097,00 |
| 22.01.2026 | 17,72 | 17,74 | 17,58 | 17,64 | 0,80% | 1.787,00 |
| 21.01.2026 | 17,25 | 17,53 | 17,06 | 17,50 | 2,43% | 624,00 |
| 20.01.2026 | 17,34 | 17,39 | 17,01 | 17,09 | -2,01% | 9.079,00 |
| 19.01.2026 | 17,40 | 17,58 | 17,36 | 17,44 | -1,58% | 5.388,00 |
| 16.01.2026 | 18,08 | 18,30 | 17,72 | 17,72 | -2,24% | 2.234,00 |
| 15.01.2026 | 18,18 | 18,20 | 18,02 | 18,12 | -0,55% | 889,00 |
| 14.01.2026 | 18,16 | 18,29 | 17,99 | 18,22 | 0,80% | 2.450,00 |
| 13.01.2026 | 17,75 | 18,08 | 17,75 | 18,08 | 0,42% | 967,00 |
| 12.01.2026 | 18,36 | 18,39 | 18,00 | 18,00 | -1,75% | 2.826,00 |
| 09.01.2026 | 18,25 | 18,32 | 17,97 | 18,32 | 1,10% | 1.483,00 |
| 08.01.2026 | 17,92 | 18,20 | 17,80 | 18,12 | 1,68% | 4.512,00 |
| 07.01.2026 | 18,33 | 18,34 | 17,74 | 17,82 | -1,19% | 1.666,00 |
| 06.01.2026 | 17,57 | 18,12 | 17,47 | 18,04 | 2,33% | 2.898,00 |
| 05.01.2026 | 17,76 | 17,90 | 17,56 | 17,63 | -0,70% | 2.388,00 |
| 02.01.2026 | 17,60 | 17,76 | 17,47 | 17,75 | 0,31% | 2.399,00 |
| 30.12.2025 | 17,76 | 17,87 | 17,60 | 17,70 | 0,00% | 1.513,00 |
| 29.12.2025 | 17,77 | 17,89 | 17,68 | 17,70 | 0,91% | 2.238,00 |
| 23.12.2025 | 17,66 | 17,84 | 17,46 | 17,54 | -1,76% | 8.089,00 |
| 22.12.2025 | 18,24 | 18,24 | 17,85 | 17,85 | -1,11% | 2.928,00 |
| 19.12.2025 | 18,18 | 18,24 | 18,05 | 18,05 | -0,11% | 1.883,00 |
| 18.12.2025 | 18,18 | 18,28 | 17,99 | 18,07 | 0,64% | 1.701,00 |
| 17.12.2025 | 18,25 | 18,35 | 17,90 | 17,96 | -0,28% | 1.526,00 |
| 16.12.2025 | 18,22 | 18,36 | 17,90 | 18,01 | -0,91% | 5.255,00 |
| 15.12.2025 | 18,55 | 18,61 | 18,10 | 18,17 | -1,36% | 2.080,00 |
| 12.12.2025 | 19,18 | 19,25 | 18,42 | 18,42 | -2,69% | 2.185,00 |
| 11.12.2025 | 19,11 | 19,30 | 18,81 | 18,93 | -2,30% | 2.586,00 |
| 10.12.2025 | 18,90 | 19,38 | 18,86 | 19,38 | 3,11% | 1.035,00 |
| 09.12.2025 | 19,27 | 19,48 | 18,79 | 18,79 | -2,79% | 5.601,00 |
| 08.12.2025 | 20,01 | 20,15 | 19,33 | 19,33 | -3,83% | 4.082,00 |
| 05.12.2025 | 20,30 | 20,49 | 20,10 | 20,10 | -2,19% | 798,00 |
| 04.12.2025 | 20,89 | 20,89 | 20,47 | 20,55 | -2,42% | 697,00 |
| 03.12.2025 | 20,94 | 21,06 | 20,89 | 21,06 | 1,49% | 220,00 |
| 02.12.2025 | 20,90 | 20,90 | 20,70 | 20,75 | -0,24% | 191,00 |
| 01.12.2025 | 20,95 | 21,05 | 20,80 | 20,80 | -1,70% | 826,00 |
| 28.11.2025 | 21,11 | 21,16 | 20,86 | 21,16 | 1,05% | 93,00 |
| 27.11.2025 | 20,97 | 21,16 | 20,94 | 20,94 | 0,29% | 440,00 |
| 26.11.2025 | 21,06 | 21,06 | 20,85 | 20,88 | 0,10% | 560,00 |
| 25.11.2025 | 20,71 | 20,88 | 20,71 | 20,86 | 1,76% | 235,00 |
| 24.11.2025 | 20,49 | 20,50 | 20,40 | 20,50 | 0,84% | 172,00 |
| 21.11.2025 | 19,48 | 20,33 | 19,48 | 20,33 | 3,04% | 311,00 |
| 20.11.2025 | 20,15 | 20,32 | 19,73 | 19,73 | -0,63% | 2.994,00 |
| 19.11.2025 | 20,42 | 20,46 | 19,86 | 19,86 | -2,48% | 826,00 |
| 18.11.2025 | 20,59 | 20,59 | 20,36 | 20,36 | -0,68% | 980,00 |
| 17.11.2025 | 21,42 | 21,43 | 20,50 | 20,50 | -3,16% | 413,00 |
| 14.11.2025 | 21,19 | 21,19 | 20,88 | 21,17 | -2,62% | 1.771,00 |
| 13.11.2025 | 21,63 | 21,74 | 21,59 | 21,74 | -0,09% | 175,00 |
| 12.11.2025 | 22,01 | 22,01 | 21,76 | 21,76 | -0,37% | 160,00 |
| 11.11.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,23% | 75,00 |
| 10.11.2025 | 22,08 | 22,23 | 21,45 | 21,89 | 0,64% | 3.051,00 |
| 07.11.2025 | 21,81 | 21,81 | 21,75 | 21,75 | 0,28% | 557,00 |
| 06.11.2025 | 22,06 | 22,08 | 21,64 | 21,69 | -2,65% | 272,00 |
| 05.11.2025 | 22,00 | 22,28 | 21,63 | 22,28 | 0,72% | 2.148,00 |
| 04.11.2025 | 23,74 | 23,96 | 21,38 | 22,12 | -5,06% | 3.566,00 |
| 03.11.2025 | 23,29 | 23,56 | 23,10 | 23,30 | 1,35% | 632,00 |
| 31.10.2025 | 23,04 | 23,04 | 22,99 | 22,99 | -2,17% | 105,00 |
| 30.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,82% | 90,00 |
| 29.10.2025 | 23,31 | 23,31 | 23,31 | 23,31 | 0,21% | 390,00 |
| 28.10.2025 | 23,17 | 23,26 | 23,12 | 23,26 | 0,65% | 979,00 |
| 27.10.2025 | 24,53 | 24,53 | 23,11 | 23,11 | -4,19% | 736,00 |
| 24.10.2025 | 23,93 | 24,12 | 23,93 | 24,12 | 2,77% | 905,00 |
| 23.10.2025 | 23,18 | 23,47 | 23,14 | 23,47 | 0,90% | 343,00 |
| 22.10.2025 | 23,54 | 23,57 | 23,17 | 23,26 | -0,56% | 751,00 |
| 21.10.2025 | 23,49 | 23,51 | 23,39 | 23,39 | 2,14% | 779,00 |
| 20.10.2025 | 22,87 | 23,19 | 22,80 | 22,90 | 0,53% | 1.799,00 |
| 17.10.2025 | 22,57 | 22,84 | 22,57 | 22,78 | -1,09% | 86,00 |
| 16.10.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -0,17% | 1,00 |
| 15.10.2025 | 23,39 | 23,45 | 23,07 | 23,07 | 0,57% | 226,00 |
| 14.10.2025 | 22,52 | 22,94 | 22,45 | 22,94 | 1,50% | 7,00 |
| 13.10.2025 | 22,53 | 22,60 | 22,53 | 22,60 | 0,76% | 105,00 |