22,965€
-2,19%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,21 | 23,22 | 23,00 | 23,00 | -2,04% | 274,00 |
| 08.09.2026 | 23,91 | 24,39 | 23,48 | 23,48 | -2,41% | 3.636,00 |
| 07.09.2026 | 24,36 | 24,36 | 24,06 | 24,06 | -2,79% | 39,00 |
| 04.09.2026 | 23,65 | 24,75 | 23,65 | 24,75 | 4,25% | 629,00 |
| 03.09.2026 | 23,83 | 24,42 | 23,74 | 23,74 | 1,89% | 115,00 |
| 02.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,10% | 350,00 |
| 01.09.2026 | 23,95 | 23,95 | 23,53 | 23,56 | 0,04% | 406,00 |
| 31.08.2026 | 24,35 | 24,35 | 23,55 | 23,55 | -2,65% | 36,00 |
| 28.08.2026 | 24,06 | 24,19 | 24,06 | 24,19 | 1,55% | 170,00 |
| 27.08.2026 | 23,76 | 24,15 | 23,76 | 23,82 | 1,58% | 357,00 |
| 26.08.2026 | 23,44 | 23,45 | 23,44 | 23,45 | -1,18% | 128,00 |
| 25.08.2026 | 24,29 | 24,40 | 23,35 | 23,73 | -1,00% | - |
| 24.08.2026 | 23,79 | 24,11 | 23,79 | 23,97 | -2,24% | 622,00 |
| 21.08.2026 | 23,52 | 24,52 | 23,52 | 24,52 | 2,90% | 867,00 |
| 20.08.2026 | 23,64 | 23,88 | 23,64 | 23,83 | 0,76% | 398,00 |
| 19.08.2026 | 23,60 | 23,65 | 23,50 | 23,65 | 0,42% | 550,00 |
| 18.08.2026 | 23,20 | 23,55 | 23,20 | 23,55 | 0,38% | 26,00 |
| 17.08.2026 | 24,10 | 24,19 | 23,38 | 23,46 | -2,33% | 325,00 |
| 14.08.2026 | 24,29 | 24,29 | 23,91 | 24,02 | 0,08% | 1.022,00 |
| 13.08.2026 | 22,95 | 24,00 | 22,95 | 24,00 | 6,95% | 819,00 |
| 12.08.2026 | 23,40 | 23,67 | 22,37 | 22,44 | -3,73% | 746,00 |
| 11.08.2026 | 22,47 | 23,31 | 22,47 | 23,31 | 3,05% | 699,00 |
| 10.08.2026 | 22,62 | 22,62 | 22,62 | 22,62 | -0,13% | 44,00 |
| 07.08.2026 | 22,43 | 22,99 | 22,35 | 22,65 | 1,55% | 2.094,00 |
| 06.08.2026 | 22,73 | 22,91 | 22,18 | 22,31 | -3,86% | - |
| 05.08.2026 | 22,90 | 23,20 | 22,90 | 23,20 | 0,30% | 35,00 |
| 04.08.2026 | 22,23 | 23,13 | 22,23 | 23,13 | 5,38% | 451,00 |
| 03.08.2026 | 21,01 | 21,95 | 21,01 | 21,95 | 2,05% | 310,00 |
| 31.07.2026 | 21,65 | 21,65 | 21,51 | 21,51 | -0,42% | 467,00 |
| 30.07.2026 | 21,63 | 21,64 | 21,60 | 21,60 | 0,23% | 312,00 |
| 29.07.2026 | 22,06 | 22,06 | 21,55 | 21,55 | -3,06% | 440,00 |
| 28.07.2026 | 21,72 | 22,23 | 21,72 | 22,23 | 2,92% | 460,00 |
| 27.07.2026 | 22,43 | 22,49 | 21,60 | 21,60 | -4,00% | 428,00 |
| 24.07.2026 | 23,44 | 23,56 | 22,50 | 22,50 | -2,51% | 49,00 |
| 23.07.2026 | 24,20 | 24,20 | 22,76 | 23,08 | -4,90% | 677,00 |
| 22.07.2026 | 24,78 | 25,07 | 24,27 | 24,27 | -1,54% | 443,00 |
| 21.07.2026 | 24,30 | 24,65 | 24,00 | 24,65 | 0,69% | 3.611,00 |
| 20.07.2026 | 23,44 | 24,48 | 23,44 | 24,48 | 6,34% | 2.864,00 |
| 17.07.2026 | 23,40 | 23,60 | 23,02 | 23,02 | -1,67% | 431,00 |
| 16.07.2026 | 22,47 | 23,41 | 22,44 | 23,41 | 4,09% | 1.276,00 |
| 15.07.2026 | 22,06 | 22,50 | 21,86 | 22,49 | 2,83% | 390,00 |
| 14.07.2026 | 22,11 | 22,11 | 21,87 | 21,87 | -1,13% | 62,00 |
| 13.07.2026 | 21,84 | 22,12 | 21,84 | 22,12 | 1,19% | 33,00 |
| 10.07.2026 | 21,75 | 21,93 | 21,75 | 21,86 | -0,27% | 516,00 |
| 09.07.2026 | 22,23 | 22,33 | 21,76 | 21,92 | -1,26% | - |
| 08.07.2026 | 22,46 | 22,52 | 22,20 | 22,20 | -1,38% | 737,00 |
| 07.07.2026 | 22,07 | 22,63 | 22,06 | 22,51 | 4,31% | 579,00 |
| 06.07.2026 | 21,20 | 21,58 | 21,20 | 21,58 | -1,69% | 667,00 |
| 03.07.2026 | 21,97 | 21,98 | 21,77 | 21,95 | 4,28% | 333,00 |
| 02.07.2026 | 21,09 | 21,09 | 21,05 | 21,05 | -0,38% | 95,00 |
| 01.07.2026 | 21,50 | 21,54 | 21,13 | 21,13 | -1,08% | 955,00 |
| 30.06.2026 | 21,27 | 21,58 | 21,09 | 21,36 | 0,56% | - |
| 29.06.2026 | 22,05 | 22,30 | 21,24 | 21,24 | -4,97% | 771,00 |
| 26.06.2026 | 22,49 | 22,49 | 22,35 | 22,35 | -2,83% | 171,00 |
| 25.06.2026 | 22,42 | 23,00 | 22,41 | 23,00 | 2,40% | 790,00 |
| 24.06.2026 | 22,43 | 22,46 | 22,43 | 22,46 | -0,84% | 404,00 |
| 23.06.2026 | 21,66 | 22,65 | 21,66 | 22,65 | 2,58% | 2.143,00 |
| 22.06.2026 | 22,18 | 22,48 | 22,00 | 22,08 | -1,69% | 41,00 |
| 19.06.2026 | 22,28 | 22,47 | 22,28 | 22,46 | 0,67% | 291,00 |
| 18.06.2026 | 21,78 | 22,31 | 21,78 | 22,31 | 0,72% | 128,00 |
| 17.06.2026 | 21,94 | 22,26 | 21,94 | 22,15 | -0,18% | 75,00 |
| 16.06.2026 | 22,39 | 22,50 | 22,19 | 22,19 | -0,94% | 1.333,00 |
| 15.06.2026 | 22,45 | 22,60 | 22,16 | 22,40 | 1,17% | 1.154,00 |
| 12.06.2026 | 22,15 | 22,48 | 22,02 | 22,14 | -0,58% | 1.427,00 |
| 11.06.2026 | 21,19 | 22,27 | 21,19 | 22,27 | 1,60% | 107,00 |
| 10.06.2026 | 21,80 | 22,06 | 21,80 | 21,92 | -0,50% | 740,00 |
| 09.06.2026 | 21,71 | 22,30 | 21,46 | 22,03 | 1,29% | 773,00 |
| 08.06.2026 | 21,17 | 21,75 | 21,17 | 21,75 | 3,67% | 914,00 |
| 05.06.2026 | 21,08 | 21,08 | 20,83 | 20,98 | -0,38% | 749,00 |
| 04.06.2026 | 20,76 | 21,07 | 20,76 | 21,06 | 0,48% | 300,00 |
| 03.06.2026 | 21,04 | 21,07 | 20,96 | 20,96 | -0,19% | 1.930,00 |
| 02.06.2026 | 20,71 | 21,00 | 20,61 | 21,00 | 0,19% | 862,00 |
| 01.06.2026 | 20,88 | 21,15 | 20,72 | 20,96 | 1,06% | 425,00 |
| 29.05.2026 | 20,72 | 20,74 | 20,72 | 20,74 | -0,77% | 461,00 |
| 28.05.2026 | 20,67 | 20,90 | 20,67 | 20,90 | 0,43% | 271,00 |
| 27.05.2026 | 19,84 | 20,81 | 19,84 | 20,81 | 3,95% | 422,00 |
| 26.05.2026 | 20,09 | 20,58 | 19,95 | 20,02 | -3,19% | 1.966,00 |
| 25.05.2026 | 20,51 | 20,70 | 20,51 | 20,68 | 0,53% | 165,00 |
| 22.05.2026 | 20,16 | 20,68 | 20,16 | 20,57 | 3,21% | 236,00 |
| 21.05.2026 | 20,66 | 20,66 | 19,44 | 19,93 | -2,64% | 820,00 |
| 20.05.2026 | 20,26 | 20,47 | 19,87 | 20,47 | 1,79% | 574,00 |
| 19.05.2026 | 20,80 | 20,80 | 19,70 | 20,11 | -3,87% | 559,00 |
| 18.05.2026 | 21,38 | 21,72 | 20,92 | 20,92 | -3,68% | 1.565,00 |
| 15.05.2026 | 21,83 | 22,11 | 21,72 | 21,72 | -2,38% | 405,00 |
| 14.05.2026 | 21,80 | 22,25 | 21,74 | 22,25 | 2,53% | 1.395,00 |
| 13.05.2026 | 21,71 | 21,72 | 21,37 | 21,70 | -0,69% | 3.201,00 |
| 12.05.2026 | 21,58 | 21,85 | 21,58 | 21,85 | 0,55% | 121,00 |
| 11.05.2026 | 21,59 | 22,80 | 21,45 | 21,73 | 0,88% | 10.222,00 |
| 08.05.2026 | 20,27 | 21,54 | 20,10 | 21,54 | 5,38% | 3.631,00 |
| 07.05.2026 | 20,44 | 20,44 | 20,43 | 20,44 | 0,49% | 77,00 |
| 06.05.2026 | 21,07 | 21,50 | 20,34 | 20,34 | -3,28% | 2.660,00 |
| 05.05.2026 | 19,85 | 21,13 | 19,85 | 21,03 | 3,90% | 1.810,00 |
| 04.05.2026 | 20,75 | 21,00 | 20,24 | 20,24 | -1,36% | 156,00 |
| 30.04.2026 | 20,02 | 20,52 | 20,02 | 20,52 | 2,19% | 1.921,00 |
| 29.04.2026 | 19,90 | 20,13 | 19,87 | 20,08 | -0,10% | 1.008,00 |
| 28.04.2026 | 19,58 | 20,20 | 19,58 | 20,10 | 2,21% | 306,00 |
| 27.04.2026 | 19,56 | 19,77 | 19,56 | 19,67 | -1,03% | 699,00 |
| 24.04.2026 | 19,88 | 19,90 | 19,80 | 19,87 | -1,05% | 144,00 |
| 23.04.2026 | 19,37 | 20,08 | 19,37 | 20,08 | -0,54% | 1.675,00 |
| 22.04.2026 | 20,36 | 20,36 | 20,19 | 20,19 | -1,85% | 477,00 |