26,000€
-0,38%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.05.2025 | 26,90 | 27,30 | 26,70 | 27,10 | 0,74% | - |
| 30.04.2025 | 26,80 | 27,00 | 26,50 | 26,90 | -0,74% | - |
| 29.04.2025 | 26,70 | 27,20 | 26,70 | 27,10 | 0,74% | 22,00 |
| 28.04.2025 | 26,70 | 26,90 | 26,50 | 26,90 | 1,51% | - |
| 25.04.2025 | 26,70 | 26,80 | 26,20 | 26,50 | 0,00% | 70,00 |
| 24.04.2025 | 26,20 | 26,50 | 26,10 | 26,50 | 0,76% | - |
| 23.04.2025 | 26,60 | 26,70 | 26,10 | 26,30 | 0,77% | 30,00 |
| 22.04.2025 | 25,30 | 26,10 | 25,30 | 26,10 | 2,35% | - |
| 17.04.2025 | 25,30 | 25,70 | 25,30 | 25,50 | 2,41% | - |
| 16.04.2025 | 25,10 | 25,40 | 24,70 | 24,90 | -1,58% | 41,00 |
| 15.04.2025 | 25,10 | 25,90 | 25,00 | 25,30 | 1,61% | 1,00 |
| 14.04.2025 | 24,30 | 24,90 | 24,20 | 24,90 | 2,47% | - |
| 11.04.2025 | 24,00 | 24,60 | 23,60 | 24,30 | 2,53% | - |
| 10.04.2025 | 25,10 | 25,20 | 23,30 | 23,70 | -7,06% | - |
| 09.04.2025 | 22,80 | 25,50 | 22,60 | 25,50 | 10,87% | - |
| 08.04.2025 | 23,20 | 24,40 | 23,00 | 23,00 | -1,29% | 618,00 |
| 07.04.2025 | 22,70 | 23,90 | 22,40 | 23,30 | 0,87% | 1.413,00 |
| 04.04.2025 | 23,80 | 24,00 | 22,30 | 23,10 | -3,35% | 69,00 |
| 03.04.2025 | 24,50 | 24,70 | 23,70 | 23,90 | -5,53% | - |
| 02.04.2025 | 24,90 | 25,30 | 24,80 | 25,30 | 1,61% | 17,00 |
| 01.04.2025 | 25,10 | 25,30 | 24,70 | 24,90 | -0,80% | 18,00 |
| 31.03.2025 | 25,20 | 25,40 | 24,50 | 25,10 | -0,79% | 245,00 |
| 28.03.2025 | 25,50 | 25,90 | 25,10 | 25,30 | -5,24% | 648,00 |
| 27.03.2025 | 26,90 | 27,20 | 26,50 | 26,70 | -2,91% | - |
| 26.03.2025 | 27,80 | 27,90 | 27,30 | 27,50 | -1,43% | - |
| 25.03.2025 | 27,80 | 28,00 | 27,60 | 27,90 | 0,36% | 1.100,00 |
| 24.03.2025 | 27,70 | 27,90 | 27,70 | 27,80 | 0,36% | - |
| 21.03.2025 | 27,90 | 28,10 | 27,70 | 27,70 | -0,36% | - |
| 20.03.2025 | 27,90 | 28,10 | 27,70 | 27,80 | 0,36% | 216,00 |
| 19.03.2025 | 27,90 | 27,90 | 27,70 | 27,70 | 0,00% | - |
| 18.03.2025 | 27,30 | 27,90 | 27,30 | 27,70 | 1,09% | - |
| 17.03.2025 | 27,30 | 27,60 | 27,10 | 27,40 | 1,11% | 49,00 |
| 14.03.2025 | 26,90 | 27,10 | 26,40 | 27,10 | 2,26% | 160,00 |
| 13.03.2025 | 26,70 | 26,70 | 26,50 | 26,50 | -0,75% | - |
| 12.03.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,75% | 2,00 |
| 11.03.2025 | 27,30 | 27,70 | 26,30 | 26,50 | -0,75% | - |
| 10.03.2025 | 26,90 | 27,50 | 26,50 | 26,70 | -0,74% | 389,00 |
| 07.03.2025 | 26,70 | 26,90 | 26,50 | 26,90 | 0,75% | - |
| 06.03.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 05.03.2025 | 26,30 | 26,90 | 26,10 | 26,70 | 3,89% | 200,00 |
| 04.03.2025 | 26,30 | 26,40 | 25,70 | 25,70 | -1,53% | 12,00 |
| 03.03.2025 | 27,10 | 27,30 | 26,10 | 26,10 | -2,25% | 400,00 |
| 28.02.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,00% | 14,00 |
| 27.02.2025 | 26,90 | 27,10 | 26,60 | 26,70 | 0,00% | 7,00 |
| 26.02.2025 | 26,30 | 27,00 | 26,30 | 26,70 | 1,52% | 250,00 |
| 25.02.2025 | 26,50 | 26,50 | 26,10 | 26,30 | 1,94% | 323,00 |
| 24.02.2025 | 25,90 | 26,40 | 25,60 | 25,80 | -0,39% | 8.345,00 |
| 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 |