25,700€
-3,38%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 26,90 | 26,90 | 26,40 | 26,50 | -2,21% | - |
| 08.10.2025 | 27,40 | 27,40 | 26,70 | 27,10 | -0,37% | - |
| 07.10.2025 | 27,30 | 27,30 | 27,20 | 27,20 | 3,03% | - |
| 03.10.2025 | 26,30 | 26,50 | 26,30 | 26,40 | -5,04% | - |
| 29.09.2025 | 28,00 | 28,40 | 27,80 | 27,80 | -2,80% | - |
| 22.09.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 1,42% | - |
| 19.09.2025 | 28,30 | 28,40 | 28,10 | 28,20 | -1,74% | - |
| 16.09.2025 | 28,60 | 28,90 | 28,60 | 28,70 | 0,70% | - |
| 15.09.2025 | 28,60 | 28,70 | 28,50 | 28,50 | -3,39% | 50,00 |
| 09.09.2025 | 29,60 | 29,60 | 29,50 | 29,50 | 0,68% | - |
| 05.09.2025 | 29,40 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 04.09.2025 | 28,90 | 29,30 | 28,90 | 29,30 | 2,09% | 350,00 |
| 03.09.2025 | 29,00 | 29,00 | 28,60 | 28,70 | -0,69% | 100,00 |
| 02.09.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 1,40% | - |
| 01.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,70% | - |
| 29.08.2025 | 28,90 | 29,10 | 28,50 | 28,70 | -1,37% | - |
| 28.08.2025 | 29,10 | 29,40 | 29,10 | 29,10 | 0,00% | 20,00 |
| 27.08.2025 | 29,00 | 29,20 | 29,00 | 29,10 | 0,00% | - |
| 26.08.2025 | 29,30 | 29,30 | 28,90 | 29,10 | -1,36% | - |
| 25.08.2025 | 29,50 | 29,50 | 29,30 | 29,50 | 0,00% | - |
| 22.08.2025 | 29,10 | 29,50 | 29,10 | 29,50 | 1,37% | - |
| 21.08.2025 | 29,40 | 29,40 | 28,80 | 29,10 | -2,02% | - |
| 20.08.2025 | 29,20 | 29,70 | 29,20 | 29,70 | 1,37% | - |
| 19.08.2025 | 29,10 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 18.08.2025 | 28,50 | 29,10 | 28,50 | 29,10 | 2,11% | 355,00 |
| 15.08.2025 | 28,50 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 14.08.2025 | 28,50 | 28,60 | 28,30 | 28,50 | 0,00% | - |
| 13.08.2025 | 28,70 | 28,90 | 28,40 | 28,50 | -0,70% | - |
| 12.08.2025 | 28,10 | 28,90 | 28,10 | 28,70 | 1,41% | - |
| 11.08.2025 | 27,90 | 28,30 | 27,90 | 28,30 | 1,43% | - |
| 08.08.2025 | 27,10 | 28,40 | 27,10 | 27,90 | 2,95% | - |
| 07.08.2025 | 27,30 | 27,60 | 26,50 | 27,10 | -2,17% | 180,00 |
| 06.08.2025 | 28,10 | 28,10 | 27,70 | 27,70 | 1,47% | - |
| 05.08.2025 | 27,50 | 27,50 | 27,10 | 27,30 | 0,37% | - |
| 04.08.2025 | 27,10 | 27,30 | 27,10 | 27,20 | 0,37% | - |
| 01.08.2025 | 27,30 | 27,70 | 26,90 | 27,10 | -0,73% | - |
| 31.07.2025 | 27,80 | 27,90 | 27,30 | 27,30 | -2,15% | - |
| 30.07.2025 | 28,30 | 28,30 | 27,70 | 27,90 | -1,41% | - |
| 29.07.2025 | 28,70 | 28,80 | 28,30 | 28,30 | -2,08% | - |
| 28.07.2025 | 28,20 | 28,90 | 28,20 | 28,90 | 2,48% | 770,00 |
| 25.07.2025 | 28,50 | 28,50 | 27,70 | 28,20 | -1,05% | - |
| 24.07.2025 | 29,20 | 29,20 | 28,40 | 28,50 | -2,06% | 10,00 |
| 23.07.2025 | 28,70 | 29,30 | 28,40 | 29,10 | 12,36% | 760,00 |
| 22.07.2025 | 25,90 | 26,30 | 25,80 | 25,90 | 0,00% | - |
| 21.07.2025 | 25,70 | 26,10 | 25,70 | 25,90 | 0,00% | 5,00 |
| 18.07.2025 | 26,10 | 26,10 | 25,70 | 25,90 | -1,52% | - |
| 17.07.2025 | 26,30 | 26,30 | 25,90 | 26,30 | 0,00% | - |
| 16.07.2025 | 26,50 | 26,50 | 26,00 | 26,30 | -0,75% | - |
| 15.07.2025 | 26,70 | 26,70 | 26,30 | 26,50 | -0,75% | - |
| 14.07.2025 | 26,30 | 26,70 | 26,10 | 26,70 | 1,52% | 70,00 |
| 11.07.2025 | 26,30 | 26,30 | 26,10 | 26,30 | 1,54% | - |
| 10.07.2025 | 26,10 | 26,10 | 25,70 | 25,90 | -0,77% | - |
| 09.07.2025 | 25,50 | 26,10 | 25,50 | 26,10 | 2,35% | 5,00 |
| 08.07.2025 | 24,90 | 25,50 | 24,90 | 25,50 | 2,41% | - |
| 07.07.2025 | 25,30 | 25,50 | 24,70 | 24,90 | -3,11% | - |
| 04.07.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 03.07.2025 | 25,30 | 25,90 | 25,30 | 25,80 | 2,79% | 270,00 |
| 02.07.2025 | 24,70 | 25,30 | 24,70 | 25,10 | 1,62% | - |
| 01.07.2025 | 24,90 | 24,90 | 24,60 | 24,70 | -0,40% | - |
| 30.06.2025 | 25,10 | 25,10 | 24,30 | 24,80 | -1,98% | 4,00 |
| 27.06.2025 | 24,70 | 25,50 | 24,60 | 25,30 | 2,43% | 1.650,00 |
| 26.06.2025 | 24,50 | 24,70 | 24,40 | 24,70 | 0,82% | - |
| 25.06.2025 | 24,90 | 25,00 | 24,50 | 24,50 | -1,61% | 860,00 |
| 24.06.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 23.06.2025 | 25,30 | 25,30 | 24,70 | 24,90 | -2,35% | - |
| 20.06.2025 | 25,70 | 25,70 | 25,50 | 25,50 | -1,54% | - |
| 19.06.2025 | 25,90 | 25,90 | 25,80 | 25,90 | 0,00% | - |
| 18.06.2025 | 26,00 | 26,00 | 25,70 | 25,90 | 1,57% | - |
| 17.06.2025 | 25,60 | 26,10 | 25,50 | 25,50 | -1,54% | 142,00 |
| 16.06.2025 | 25,50 | 26,00 | 25,40 | 25,90 | 3,19% | - |
| 13.06.2025 | 25,40 | 25,40 | 25,10 | 25,10 | -0,79% | 3,00 |
| 12.06.2025 | 25,40 | 25,40 | 25,10 | 25,30 | 0,00% | - |
| 11.06.2025 | 25,70 | 25,70 | 25,30 | 25,30 | -1,56% | - |
| 10.06.2025 | 25,70 | 25,70 | 25,30 | 25,70 | 0,78% | - |
| 09.06.2025 | 25,60 | 25,80 | 25,40 | 25,50 | -0,78% | - |
| 06.06.2025 | 25,40 | 25,70 | 25,40 | 25,70 | 1,58% | - |
| 05.06.2025 | 25,50 | 25,70 | 25,10 | 25,30 | -1,56% | - |
| 04.06.2025 | 26,50 | 26,50 | 25,70 | 25,70 | -2,28% | - |
| 03.06.2025 | 26,30 | 26,50 | 26,10 | 26,30 | 0,77% | 100,00 |
| 02.06.2025 | 26,90 | 26,90 | 26,10 | 26,10 | -2,25% | - |
| 30.05.2025 | 26,90 | 27,30 | 26,60 | 26,70 | 0,00% | 4,00 |
| 29.05.2025 | 26,70 | 27,70 | 26,40 | 26,70 | 2,30% | 326,00 |
| 28.05.2025 | 26,30 | 26,30 | 26,10 | 26,10 | -0,76% | - |
| 27.05.2025 | 25,80 | 26,30 | 25,80 | 26,30 | 1,54% | - |
| 26.05.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 23.05.2025 | 26,10 | 26,70 | 25,80 | 25,90 | -0,77% | 26,00 |
| 22.05.2025 | 26,30 | 26,50 | 25,90 | 26,10 | -0,76% | - |
| 21.05.2025 | 26,10 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 20.05.2025 | 26,00 | 26,30 | 25,90 | 26,30 | 0,77% | - |
| 19.05.2025 | 26,10 | 26,10 | 25,70 | 26,10 | 0,00% | - |
| 16.05.2025 | 25,70 | 26,10 | 25,70 | 26,10 | 1,56% | - |
| 15.05.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -3,02% | 81,00 |
| 14.05.2025 | 26,70 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 13.05.2025 | 27,70 | 27,70 | 25,90 | 26,50 | -5,02% | 11,00 |
| 12.05.2025 | 27,20 | 27,90 | 27,20 | 27,90 | 3,72% | - |
| 09.05.2025 | 27,30 | 27,30 | 26,90 | 26,90 | -0,74% | 5,00 |
| 08.05.2025 | 26,90 | 27,10 | 26,30 | 27,10 | 0,74% | - |
| 07.05.2025 | 27,10 | 27,10 | 26,50 | 26,90 | -0,74% | - |
| 06.05.2025 | 27,20 | 27,30 | 26,90 | 27,10 | -0,73% | - |
| 05.05.2025 | 27,10 | 27,30 | 27,00 | 27,30 | 0,74% | - |