26,000€
0,39%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,00 | 27,20 | 25,60 | 25,90 | 0,00% | 1,00 |
| 20.02.2025 | 25,70 | 26,40 | 25,60 | 25,90 | 0,00% | 19,00 |
| 19.02.2025 | 26,30 | 26,30 | 25,90 | 25,90 | -2,26% | 37,00 |
| 18.02.2025 | 26,50 | 26,80 | 26,30 | 26,50 | -3,28% | - |
| 17.02.2025 | 27,30 | 27,50 | 27,30 | 27,40 | 0,37% | - |
| 14.02.2025 | 27,70 | 27,70 | 27,30 | 27,30 | 1,49% | - |
| 13.02.2025 | 26,70 | 27,70 | 26,70 | 26,90 | 1,51% | - |
| 12.02.2025 | 26,90 | 26,90 | 26,30 | 26,50 | -2,21% | - |
| 11.02.2025 | 27,10 | 27,30 | 26,80 | 27,10 | -0,73% | 50,00 |
| 10.02.2025 | 27,10 | 27,30 | 26,70 | 27,30 | 1,49% | 12,00 |
| 07.02.2025 | 27,30 | 27,50 | 26,90 | 26,90 | -2,18% | - |
| 06.02.2025 | 27,30 | 27,60 | 27,20 | 27,50 | -0,72% | 20,00 |
| 05.02.2025 | 26,50 | 28,20 | 26,50 | 27,70 | 4,53% | 491,00 |
| 04.02.2025 | 26,30 | 26,50 | 25,50 | 26,50 | 1,53% | - |
| 03.02.2025 | 27,30 | 27,30 | 25,50 | 26,10 | -4,40% | 291,00 |
| 31.01.2025 | 27,70 | 27,70 | 27,10 | 27,30 | -1,44% | - |
| 30.01.2025 | 27,30 | 27,70 | 27,10 | 27,70 | 1,47% | - |
| 29.01.2025 | 27,50 | 27,60 | 27,10 | 27,30 | -0,73% | - |
| 28.01.2025 | 27,50 | 27,70 | 27,30 | 27,50 | 0,73% | 33,00 |
| 27.01.2025 | 27,10 | 27,50 | 27,00 | 27,30 | 0,37% | 5,00 |
| 24.01.2025 | 27,30 | 27,40 | 26,90 | 27,20 | -0,37% | 1,00 |
| 23.01.2025 | 27,30 | 27,50 | 27,10 | 27,30 | 0,00% | - |
| 22.01.2025 | 27,50 | 27,60 | 27,10 | 27,30 | -0,73% | - |
| 21.01.2025 | 27,40 | 27,60 | 27,20 | 27,50 | 1,48% | 50,00 |
| 20.01.2025 | 27,40 | 27,50 | 27,10 | 27,10 | -0,73% | - |
| 17.01.2025 | 27,30 | 27,50 | 27,20 | 27,30 | 0,74% | 25,00 |
| 16.01.2025 | 27,10 | 27,30 | 26,90 | 27,10 | -0,73% | 1.045,00 |
| 15.01.2025 | 27,80 | 27,90 | 27,10 | 27,30 | -0,73% | 300,00 |
| 14.01.2025 | 28,10 | 28,10 | 27,40 | 27,50 | -2,14% | 2.146,00 |
| 13.01.2025 | 28,00 | 28,30 | 27,80 | 28,10 | 0,72% | 100,00 |
| 10.01.2025 | 28,20 | 28,30 | 27,90 | 27,90 | -3,46% | - |
| 09.01.2025 | 28,90 | 29,20 | 28,60 | 28,90 | -0,69% | 11,00 |
| 08.01.2025 | 29,30 | 29,60 | 28,90 | 29,10 | -0,68% | 178,00 |
| 07.01.2025 | 29,00 | 29,70 | 28,90 | 29,30 | 2,09% | 1.316,00 |
| 06.01.2025 | 27,70 | 29,40 | 27,70 | 28,70 | 3,24% | 1.347,00 |
| 03.01.2025 | 27,70 | 28,00 | 27,40 | 27,80 | 0,36% | 4.305,00 |
| 02.01.2025 | 27,70 | 28,00 | 27,40 | 27,70 | -0,72% | 119,00 |
| 30.12.2024 | 27,80 | 28,60 | 27,70 | 27,90 | 0,72% | 1.232,00 |
| 27.12.2024 | 27,70 | 28,10 | 27,40 | 27,70 | 6,13% | 5.070,00 |
| 23.12.2024 | 23,00 | 27,30 | 23,00 | 26,10 | 13,97% | 4.298,00 |
| 20.12.2024 | 22,80 | 23,10 | 22,50 | 22,90 | 0,00% | 166,00 |
| 19.12.2024 | 23,00 | 23,00 | 22,10 | 22,90 | -1,72% | 1.905,00 |
| 18.12.2024 | 23,70 | 24,70 | 23,10 | 23,30 | -3,32% | 1.215,00 |
| 17.12.2024 | 23,90 | 24,70 | 23,70 | 24,10 | 1,69% | - |
| 16.12.2024 | 24,30 | 24,40 | 23,70 | 23,70 | -2,47% | 123,00 |
| 13.12.2024 | 24,40 | 24,50 | 24,10 | 24,30 | -0,82% | 200,00 |
| 12.12.2024 | 24,60 | 24,60 | 24,30 | 24,50 | -1,61% | - |
| 11.12.2024 | 24,70 | 24,90 | 24,40 | 24,90 | 0,81% | - |
| 10.12.2024 | 25,10 | 25,40 | 24,60 | 24,70 | 0,00% | 11,00 |
| 09.12.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,82% | 858,00 |
| 06.12.2024 | 24,40 | 24,70 | 24,30 | 24,50 | 0,82% | - |
| 05.12.2024 | 24,50 | 24,80 | 24,30 | 24,30 | -0,82% | 17,00 |
| 04.12.2024 | 25,10 | 25,20 | 24,50 | 24,50 | -2,39% | 143,00 |
| 03.12.2024 | 25,10 | 25,10 | 24,90 | 25,10 | 1,62% | - |
| 02.12.2024 | 24,50 | 24,90 | 24,50 | 24,70 | 0,82% | 1.378,00 |
| 29.11.2024 | 24,20 | 24,60 | 24,20 | 24,50 | 0,82% | - |
| 28.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 27.11.2024 | 24,50 | 24,50 | 24,10 | 24,30 | -1,62% | - |
| 26.11.2024 | 25,30 | 25,30 | 24,70 | 24,70 | -3,14% | - |
| 25.11.2024 | 25,50 | 25,80 | 25,20 | 25,50 | -0,78% | 149,00 |
| 22.11.2024 | 25,50 | 25,80 | 25,30 | 25,70 | 2,39% | 227,00 |
| 21.11.2024 | 24,90 | 25,10 | 24,60 | 25,10 | 1,62% | - |
| 20.11.2024 | 25,10 | 25,20 | 24,50 | 24,70 | -2,37% | - |
| 19.11.2024 | 25,30 | 25,80 | 25,10 | 25,30 | 0,80% | - |
| 18.11.2024 | 24,50 | 25,30 | 24,40 | 25,10 | 2,45% | 515,00 |
| 15.11.2024 | 24,30 | 24,80 | 24,30 | 24,50 | 0,00% | 2,00 |
| 14.11.2024 | 24,60 | 24,70 | 24,20 | 24,50 | 0,00% | - |
| 13.11.2024 | 24,90 | 24,90 | 23,80 | 24,50 | -2,39% | 893,00 |
| 12.11.2024 | 25,30 | 25,60 | 24,90 | 25,10 | -0,79% | 100,00 |
| 11.11.2024 | 25,10 | 25,50 | 25,10 | 25,30 | 1,61% | 102,00 |
| 08.11.2024 | 25,50 | 25,80 | 24,90 | 24,90 | -3,11% | - |
| 07.11.2024 | 26,10 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 06.11.2024 | 28,50 | 28,50 | 25,30 | 25,90 | -6,50% | 149,00 |
| 05.11.2024 | 27,90 | 28,20 | 27,50 | 27,70 | -0,72% | 33,00 |
| 04.11.2024 | 27,80 | 28,10 | 27,70 | 27,90 | 0,72% | 400,00 |
| 01.11.2024 | 27,90 | 27,90 | 27,70 | 27,70 | -0,72% | - |
| 31.10.2024 | 28,30 | 28,30 | 27,70 | 27,90 | -1,41% | 35,00 |
| 30.10.2024 | 28,70 | 28,70 | 28,30 | 28,30 | -1,39% | - |
| 29.10.2024 | 28,70 | 29,10 | 28,50 | 28,70 | 0,00% | 35,00 |
| 28.10.2024 | 27,90 | 28,80 | 27,90 | 28,70 | 2,87% | 200,00 |
| 25.10.2024 | 27,90 | 28,10 | 27,70 | 27,90 | 0,00% | - |
| 24.10.2024 | 28,10 | 28,30 | 27,90 | 27,90 | -1,41% | - |
| 23.10.2024 | 28,10 | 28,50 | 28,10 | 28,30 | 0,00% | - |
| 22.10.2024 | 28,10 | 28,30 | 27,90 | 28,30 | 0,71% | 35,00 |
| 21.10.2024 | 28,50 | 28,60 | 28,10 | 28,10 | -1,40% | - |
| 18.10.2024 | 28,50 | 28,60 | 28,50 | 28,50 | 0,00% | - |
| 17.10.2024 | 28,60 | 28,90 | 28,40 | 28,50 | -0,70% | 3,00 |
| 16.10.2024 | 28,30 | 28,80 | 28,30 | 28,70 | 2,14% | 1,00 |
| 15.10.2024 | 29,30 | 29,30 | 28,10 | 28,10 | -3,44% | - |
| 14.10.2024 | 29,00 | 29,30 | 28,90 | 29,10 | 0,69% | - |
| 11.10.2024 | 29,10 | 29,10 | 28,60 | 28,90 | -0,69% | - |
| 10.10.2024 | 28,70 | 29,20 | 28,70 | 29,10 | 1,39% | - |
| 09.10.2024 | 29,10 | 29,10 | 28,10 | 28,70 | -1,37% | 393,00 |
| 08.10.2024 | 29,20 | 29,30 | 29,10 | 29,10 | -0,68% | - |
| 07.10.2024 | 29,70 | 29,90 | 29,10 | 29,30 | -1,35% | - |
| 04.10.2024 | 28,80 | 29,70 | 28,80 | 29,70 | 2,77% | 20,00 |
| 03.10.2024 | 29,30 | 29,60 | 28,70 | 28,90 | -1,37% | 87,00 |
| 02.10.2024 | 28,70 | 29,30 | 28,70 | 29,30 | 1,38% | - |
| 01.10.2024 | 28,50 | 28,90 | 28,50 | 28,90 | 1,40% | - |
| 30.09.2024 | 28,90 | 28,90 | 28,30 | 28,50 | -1,38% | - |