25,500€
1,59%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 30,00 | 30,00 | 28,90 | 28,90 | -3,99% | - |
| 26.09.2024 | 29,60 | 30,30 | 29,60 | 30,10 | 2,03% | - |
| 25.09.2024 | 29,10 | 29,50 | 29,10 | 29,50 | 0,00% | - |
| 24.09.2024 | 29,60 | 29,70 | 29,00 | 29,50 | -0,67% | 130,00 |
| 23.09.2024 | 29,40 | 29,70 | 28,90 | 29,70 | 1,37% | - |
| 20.09.2024 | 29,20 | 29,30 | 29,10 | 29,30 | 0,00% | - |
| 19.09.2024 | 28,70 | 29,50 | 28,70 | 29,30 | 2,81% | 30,00 |
| 18.09.2024 | 28,30 | 28,70 | 28,30 | 28,50 | 0,71% | - |
| 17.09.2024 | 28,00 | 28,50 | 27,60 | 28,30 | -0,70% | - |
| 16.09.2024 | 28,30 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 13.09.2024 | 28,30 | 28,50 | 28,30 | 28,50 | 0,00% | 2,00 |
| 12.09.2024 | 28,20 | 28,80 | 28,10 | 28,50 | 1,42% | 30,00 |
| 11.09.2024 | 27,80 | 28,10 | 27,50 | 28,10 | 0,72% | - |
| 10.09.2024 | 28,50 | 28,80 | 27,70 | 27,90 | -2,79% | 45,00 |
| 09.09.2024 | 28,30 | 28,90 | 28,30 | 28,70 | 1,41% | - |
| 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% | - |