29,340€
-4,49%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,44 | 30,48 | 29,50 | 29,52 | -3,91% | 1.190,00 |
| 11.11.2026 | 30,97 | 30,97 | 30,49 | 30,72 | 0,39% | 1.179,00 |
| 10.11.2026 | 30,32 | 30,60 | 30,32 | 30,60 | 0,29% | 53,00 |
| 09.11.2026 | 29,30 | 30,51 | 29,30 | 30,51 | 3,85% | 458,00 |
| 06.11.2026 | 28,76 | 29,38 | 28,71 | 29,38 | 1,31% | 570,00 |
| 05.11.2026 | 30,69 | 31,08 | 28,94 | 29,00 | -5,45% | 317,00 |
| 04.11.2026 | 29,98 | 30,80 | 29,98 | 30,67 | 2,23% | 1.480,00 |
| 03.11.2026 | 29,18 | 30,00 | 29,08 | 30,00 | 2,04% | 890,00 |
| 02.11.2026 | 27,82 | 29,65 | 27,50 | 29,40 | 6,14% | 2.289,00 |
| 30.10.2026 | 27,73 | 27,73 | 25,77 | 27,70 | 2,78% | 68,00 |
| 29.10.2026 | 26,62 | 27,80 | 26,62 | 26,95 | 2,78% | 1.377,00 |
| 28.10.2026 | 26,34 | 26,49 | 26,08 | 26,22 | -0,61% | 1.395,00 |
| 27.10.2026 | 26,43 | 26,43 | 26,38 | 26,38 | 2,53% | 267,00 |
| 26.10.2026 | 25,71 | 26,15 | 25,71 | 25,73 | 0,90% | 414,00 |
| 23.10.2026 | 25,71 | 25,90 | 25,50 | 25,50 | -1,92% | 1.153,00 |
| 22.10.2026 | 24,88 | 26,00 | 24,75 | 26,00 | 7,22% | 920,00 |
| 21.10.2026 | 24,17 | 24,38 | 24,10 | 24,25 | 0,52% | 563,00 |
| 20.10.2026 | 23,84 | 24,34 | 23,79 | 24,13 | 1,71% | - |
| 19.10.2026 | 23,81 | 24,08 | 23,68 | 23,72 | 0,04% | 520,00 |
| 16.10.2026 | 24,47 | 24,48 | 23,71 | 23,71 | -3,62% | 553,00 |
| 15.10.2026 | 24,24 | 25,01 | 24,01 | 24,60 | 2,16% | 1.908,00 |
| 14.10.2026 | 24,13 | 24,13 | 24,08 | 24,08 | -0,78% | 2.026,00 |
| 13.10.2026 | 24,44 | 24,45 | 24,27 | 24,27 | -1,26% | 208,00 |
| 12.10.2026 | 24,22 | 24,63 | 23,95 | 24,58 | 3,45% | 1.274,00 |
| 09.10.2026 | 23,98 | 23,98 | 23,76 | 23,76 | -2,50% | 1.001,00 |
| 08.10.2026 | 23,88 | 24,37 | 23,77 | 24,37 | 1,92% | 764,00 |
| 07.10.2026 | 23,91 | 23,91 | 23,91 | 23,91 | 1,53% | 719,00 |
| 06.10.2026 | 23,54 | 23,55 | 23,54 | 23,55 | -2,20% | 105,00 |
| 05.10.2026 | 22,02 | 24,14 | 21,80 | 24,08 | 9,75% | 422,00 |
| 02.10.2026 | 22,26 | 22,26 | 21,87 | 21,94 | 1,90% | 613,00 |
| 01.10.2026 | 21,58 | 21,71 | 21,53 | 21,53 | -2,18% | 297,00 |
| 30.09.2026 | 22,02 | 22,02 | 22,01 | 22,01 | 2,28% | 835,00 |
| 29.09.2026 | 21,84 | 21,84 | 21,52 | 21,52 | -2,80% | 687,00 |
| 28.09.2026 | 22,03 | 22,28 | 22,03 | 22,14 | -1,51% | 1.079,00 |
| 25.09.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 1,26% | 1,00 |
| 24.09.2026 | 22,63 | 22,82 | 22,20 | 22,20 | -1,33% | 773,00 |
| 23.09.2026 | 22,68 | 22,68 | 22,50 | 22,50 | -1,23% | 510,00 |
| 22.09.2026 | 23,02 | 23,03 | 22,78 | 22,78 | -0,65% | 136,00 |
| 21.09.2026 | 22,55 | 22,93 | 22,14 | 22,93 | 2,00% | 687,00 |
| 18.09.2026 | 23,00 | 23,00 | 22,48 | 22,48 | -2,68% | 38,00 |
| 17.09.2026 | 23,69 | 23,69 | 22,96 | 23,10 | -2,98% | 414,00 |
| 16.09.2026 | 24,06 | 24,06 | 23,78 | 23,81 | 1,06% | 8,00 |
| 15.09.2026 | 23,52 | 23,81 | 23,46 | 23,56 | -2,08% | 44,00 |
| 14.09.2026 | 23,97 | 24,06 | 23,97 | 24,06 | 2,38% | 103,00 |
| 11.09.2026 | 23,44 | 23,50 | 23,25 | 23,50 | 3,30% | 576,00 |
| 10.09.2026 | 22,86 | 22,86 | 22,75 | 22,75 | -1,09% | 662,00 |
| 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 |