28,200€
-2,42%
Echtzeit-Aktienkurs Honda Motor Co Ltd
Bid:
Ask:
Aktienkurse zur Honda Motor Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 29,10 | 29,10 | 28,30 | 28,30 | -2,08% | 100,00 |
| 05.09.2024 | 28,70 | 29,30 | 28,60 | 28,90 | 0,70% | - |
| 04.09.2024 | 28,40 | 29,20 | 28,40 | 28,70 | -2,05% | 87,00 |
| 03.09.2024 | 29,70 | 29,90 | 29,30 | 29,30 | -1,35% | - |
| 02.09.2024 | 29,80 | 29,80 | 29,70 | 29,70 | -0,67% | 30,00 |
| 30.08.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 0,67% | - |
| 29.08.2024 | 29,30 | 29,90 | 29,30 | 29,70 | 0,68% | 30,00 |
| 28.08.2024 | 29,30 | 29,50 | 29,20 | 29,50 | 0,68% | - |
| 27.08.2024 | 28,70 | 29,30 | 28,70 | 29,30 | 2,09% | 110,00 |
| 26.08.2024 | 29,20 | 29,30 | 28,60 | 28,70 | -1,37% | - |
| 23.08.2024 | 28,80 | 29,40 | 28,80 | 29,10 | 1,39% | 480,00 |
| 22.08.2024 | 28,90 | 29,10 | 28,70 | 28,70 | -0,69% | 35,00 |
| 21.08.2024 | 28,70 | 29,10 | 28,70 | 28,90 | 0,70% | - |
| 20.08.2024 | 29,30 | 29,30 | 28,70 | 28,70 | -2,71% | - |
| 19.08.2024 | 28,70 | 29,50 | 28,70 | 29,50 | 2,79% | - |
| 16.08.2024 | 28,90 | 29,10 | 28,70 | 28,70 | -0,69% | - |
| 15.08.2024 | 28,30 | 29,10 | 27,90 | 28,90 | 4,33% | 76,00 |
| 14.08.2024 | 27,30 | 27,90 | 27,10 | 27,70 | 1,47% | 40,00 |
| 13.08.2024 | 26,90 | 27,30 | 26,70 | 27,30 | 1,49% | 9,00 |
| 12.08.2024 | 27,10 | 27,40 | 26,70 | 26,90 | -0,74% | 35,00 |
| 09.08.2024 | 26,90 | 27,10 | 26,50 | 27,10 | 0,74% | 170,00 |
| 08.08.2024 | 27,10 | 27,30 | 26,50 | 26,90 | -1,47% | - |
| 07.08.2024 | 27,30 | 28,50 | 27,10 | 27,30 | 0,00% | 269,00 |
| 06.08.2024 | 27,10 | 27,40 | 26,10 | 27,30 | 3,41% | 70,00 |
| 05.08.2024 | 27,30 | 27,30 | 24,90 | 26,40 | -4,69% | 670,00 |
| 02.08.2024 | 28,50 | 28,50 | 27,30 | 27,70 | -3,48% | - |
| 01.08.2024 | 29,20 | 29,90 | 28,70 | 28,70 | -4,01% | 30,00 |
| 31.07.2024 | 29,20 | 30,60 | 29,20 | 29,90 | 2,05% | 34,00 |
| 30.07.2024 | 29,20 | 29,50 | 29,00 | 29,30 | 0,69% | - |
| 29.07.2024 | 29,00 | 29,40 | 28,80 | 29,10 | 0,69% | - |
| 26.07.2024 | 28,60 | 28,90 | 28,50 | 28,90 | 0,70% | - |
| 25.07.2024 | 28,80 | 29,00 | 28,30 | 28,70 | -0,69% | - |
| 24.07.2024 | 29,60 | 29,60 | 28,70 | 28,90 | -2,69% | 115,00 |
| 23.07.2024 | 29,60 | 29,70 | 29,40 | 29,70 | 0,00% | 1,00 |
| 22.07.2024 | 29,00 | 29,80 | 29,00 | 29,70 | 2,77% | - |
| 19.07.2024 | 29,20 | 29,20 | 28,90 | 28,90 | -1,37% | 25,00 |
| 18.07.2024 | 29,80 | 29,80 | 29,00 | 29,30 | -1,35% | 190,00 |
| 17.07.2024 | 29,80 | 29,90 | 29,60 | 29,70 | 0,34% | 125,00 |
| 16.07.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -1,00% | - |
| 15.07.2024 | 30,00 | 30,00 | 29,70 | 29,90 | 0,00% | - |
| 12.07.2024 | 29,60 | 29,90 | 29,50 | 29,90 | 0,67% | - |
| 11.07.2024 | 29,60 | 29,80 | 29,40 | 29,70 | 0,00% | 25,00 |
| 10.07.2024 | 29,20 | 29,70 | 29,20 | 29,70 | 1,37% | - |
| 09.07.2024 | 29,40 | 29,40 | 29,10 | 29,30 | 0,00% | 30,00 |
| 08.07.2024 | 30,00 | 30,00 | 29,10 | 29,30 | -2,01% | - |
| 05.07.2024 | 30,30 | 30,30 | 29,70 | 29,90 | -1,64% | 40,00 |
| 04.07.2024 | 30,30 | 30,80 | 30,10 | 30,40 | 1,00% | 30,00 |
| 03.07.2024 | 30,20 | 30,20 | 29,80 | 30,10 | 0,00% | - |
| 02.07.2024 | 30,80 | 30,80 | 30,00 | 30,10 | -1,31% | 2,00 |
| 01.07.2024 | 30,00 | 30,90 | 30,00 | 30,50 | 0,99% | - |
| 28.06.2024 | 30,00 | 30,20 | 29,80 | 30,20 | 0,33% | 23,00 |
| 27.06.2024 | 30,00 | 30,20 | 29,80 | 30,10 | 0,00% | - |
| 26.06.2024 | 30,20 | 30,40 | 29,90 | 30,10 | -0,66% | - |
| 25.06.2024 | 29,60 | 30,80 | 29,60 | 30,30 | 2,02% | - |
| 24.06.2024 | 29,30 | 29,70 | 29,20 | 29,70 | 1,37% | - |
| 21.06.2024 | 29,40 | 29,60 | 29,30 | 29,30 | -0,68% | - |
| 20.06.2024 | 29,70 | 29,70 | 29,20 | 29,50 | -0,34% | - |
| 19.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | - |
| 18.06.2024 | 29,60 | 30,00 | 29,40 | 29,70 | 1,71% | - |
| 17.06.2024 | 30,00 | 30,00 | 29,20 | 29,20 | -1,68% | 10,00 |
| 14.06.2024 | 29,80 | 30,00 | 29,60 | 29,70 | -1,66% | - |
| 13.06.2024 | 30,20 | 30,20 | 29,80 | 30,20 | -0,33% | - |
| 12.06.2024 | 30,20 | 30,30 | 30,00 | 30,30 | 0,66% | - |
| 11.06.2024 | 30,40 | 30,60 | 30,10 | 30,10 | -1,31% | - |
| 10.06.2024 | 30,00 | 30,80 | 29,80 | 30,50 | 2,01% | 134,00 |
| 07.06.2024 | 29,80 | 29,90 | 29,40 | 29,90 | 1,01% | 7,00 |
| 06.06.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,34% | - |
| 05.06.2024 | 30,20 | 30,20 | 29,00 | 29,70 | -2,30% | 35,00 |
| 04.06.2024 | 30,80 | 30,80 | 30,20 | 30,40 | -1,62% | - |
| 03.06.2024 | 31,40 | 31,40 | 30,70 | 30,90 | -1,28% | - |
| 31.05.2024 | 30,80 | 31,30 | 30,60 | 31,30 | 1,95% | 516,00 |
| 30.05.2024 | 30,20 | 30,90 | 30,00 | 30,70 | 0,33% | 369,00 |
| 29.05.2024 | 30,60 | 30,80 | 30,40 | 30,60 | -0,33% | 50,00 |
| 28.05.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 0,33% | - |
| 27.05.2024 | 30,60 | 30,80 | 30,40 | 30,60 | -0,33% | 14,00 |
| 24.05.2024 | 30,20 | 30,70 | 30,20 | 30,70 | 1,32% | - |
| 23.05.2024 | 30,60 | 30,60 | 30,30 | 30,30 | -0,98% | - |
| 22.05.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -0,97% | - |
| 21.05.2024 | 31,00 | 31,50 | 30,70 | 30,90 | -0,64% | - |
| 20.05.2024 | 30,50 | 31,50 | 30,00 | 31,10 | 1,30% | 60,00 |
| 17.05.2024 | 30,30 | 31,00 | 30,00 | 30,70 | 0,66% | 10,00 |
| 16.05.2024 | 31,10 | 31,20 | 30,30 | 30,50 | -1,61% | 14,00 |
| 15.05.2024 | 30,90 | 31,30 | 30,90 | 31,00 | 0,32% | 5,00 |
| 14.05.2024 | 31,30 | 31,40 | 30,80 | 30,90 | -1,90% | - |
| 13.05.2024 | 31,30 | 31,60 | 31,30 | 31,50 | 0,64% | - |
| 10.05.2024 | 31,30 | 32,50 | 31,10 | 31,30 | -0,32% | 400,00 |
| 09.05.2024 | 31,50 | 31,80 | 31,40 | 31,40 | -0,32% | - |
| 08.05.2024 | 31,90 | 32,00 | 31,10 | 31,50 | -1,25% | - |
| 07.05.2024 | 32,50 | 32,60 | 31,80 | 31,90 | -1,85% | 31,00 |
| 06.05.2024 | 32,10 | 32,50 | 32,00 | 32,50 | 1,56% | 16,00 |
| 03.05.2024 | 32,30 | 32,30 | 32,00 | 32,00 | 0,31% | - |
| 02.05.2024 | 31,90 | 32,60 | 31,80 | 31,90 | -0,93% | - |
| 30.04.2024 | 32,00 | 32,60 | 31,80 | 32,20 | 0,94% | - |
| 29.04.2024 | 31,70 | 32,00 | 31,60 | 31,90 | 0,63% | - |
| 26.04.2024 | 31,50 | 31,70 | 31,20 | 31,70 | 1,28% | - |
| 25.04.2024 | 32,10 | 32,10 | 31,00 | 31,30 | -3,10% | 4,00 |
| 24.04.2024 | 32,40 | 34,00 | 31,80 | 32,30 | 0,00% | - |
| 23.04.2024 | 32,30 | 32,30 | 31,90 | 32,30 | -0,62% | - |
| 22.04.2024 | 32,10 | 32,50 | 32,10 | 32,50 | 1,25% | - |
| 19.04.2024 | 32,10 | 32,30 | 31,60 | 32,10 | -0,62% | 11,00 |