21,600€
5,37%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2026 | 20,80 | 20,80 | 20,50 | 20,50 | 0,49% | - |
| 12.05.2026 | 20,40 | 20,40 | 20,20 | 20,40 | -1,45% | - |
| 08.05.2026 | 20,50 | 20,80 | 20,50 | 20,70 | 0,00% | - |
| 05.05.2026 | 20,50 | 20,70 | 20,40 | 20,70 | 0,98% | - |
| 04.05.2026 | 20,60 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 30.04.2026 | 20,40 | 20,60 | 20,15 | 20,50 | 0,00% | - |
| 29.04.2026 | 20,80 | 20,80 | 20,50 | 20,50 | -0,97% | 1,00 |
| 28.04.2026 | 20,80 | 21,00 | 20,50 | 20,70 | 0,00% | 700,00 |
| 27.04.2026 | 20,70 | 20,90 | 20,60 | 20,70 | -1,43% | 45,00 |
| 24.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 23.04.2026 | 21,00 | 21,20 | 20,90 | 20,90 | -1,88% | - |
| 22.04.2026 | 21,20 | 21,60 | 21,20 | 21,30 | 0,00% | - |
| 21.04.2026 | 21,60 | 21,60 | 21,30 | 21,30 | -0,93% | - |
| 20.04.2026 | 21,20 | 21,50 | 21,20 | 21,50 | 0,94% | - |
| 17.04.2026 | 20,80 | 21,50 | 20,80 | 21,30 | 2,90% | - |
| 16.04.2026 | 21,00 | 21,00 | 20,50 | 20,70 | 0,98% | 3,00 |
| 15.04.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 14.04.2026 | 20,60 | 20,70 | 20,20 | 20,50 | -0,49% | - |
| 13.04.2026 | 19,80 | 20,60 | 19,80 | 20,60 | 0,00% | - |
| 10.04.2026 | 20,30 | 20,60 | 20,10 | 20,60 | -1,44% | 20,00 |
| 09.04.2026 | 20,70 | 20,90 | 20,20 | 20,90 | -0,95% | - |
| 08.04.2026 | 20,40 | 21,20 | 20,40 | 21,10 | 4,98% | 100,00 |
| 07.04.2026 | 20,40 | 20,60 | 20,10 | 20,10 | -3,83% | 84,00 |
| 02.04.2026 | 21,10 | 21,10 | 20,70 | 20,90 | -0,48% | 375,00 |
| 01.04.2026 | 21,00 | 21,20 | 21,00 | 21,00 | 0,48% | - |
| 31.03.2026 | 20,70 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 27.03.2026 | 21,30 | 22,00 | 21,10 | 21,10 | -1,86% | - |
| 26.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 25.03.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 24.03.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 65,00 |
| 23.03.2026 | 20,90 | 21,60 | 20,90 | 21,30 | -0,47% | - |
| 20.03.2026 | 21,40 | 21,40 | 21,30 | 21,40 | 0,00% | - |
| 19.03.2026 | 21,80 | 21,80 | 21,30 | 21,40 | -1,38% | 420,00 |
| 18.03.2026 | 22,10 | 22,50 | 21,70 | 21,70 | -1,81% | 1.043,00 |
| 17.03.2026 | 22,30 | 22,30 | 22,10 | 22,10 | 0,45% | 32,00 |
| 16.03.2026 | 22,30 | 22,50 | 22,00 | 22,00 | -2,22% | - |
| 13.03.2026 | 22,60 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 12.03.2026 | 23,30 | 23,30 | 22,00 | 22,70 | -4,62% | 262,00 |
| 11.03.2026 | 24,10 | 24,10 | 23,70 | 23,80 | -0,42% | 10,00 |
| 10.03.2026 | 23,90 | 24,30 | 23,90 | 23,90 | -0,42% | - |
| 09.03.2026 | 23,60 | 24,10 | 23,50 | 24,00 | 2,13% | 22,00 |
| 06.03.2026 | 23,90 | 24,00 | 23,50 | 23,50 | -1,67% | - |
| 05.03.2026 | 24,40 | 24,40 | 23,50 | 23,90 | -2,45% | 40,00 |
| 04.03.2026 | 24,20 | 24,60 | 24,00 | 24,50 | 1,24% | 3,00 |
| 03.03.2026 | 24,30 | 24,60 | 23,80 | 24,20 | -4,35% | - |
| 02.03.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,78% | - |
| 27.02.2026 | 25,80 | 25,90 | 25,40 | 25,50 | 0,00% | 100,00 |
| 26.02.2026 | 25,60 | 25,70 | 25,50 | 25,50 | 0,00% | - |
| 25.02.2026 | 25,50 | 25,50 | 25,20 | 25,50 | 0,39% | - |
| 24.02.2026 | 25,30 | 25,40 | 25,10 | 25,40 | -0,39% | - |
| 23.02.2026 | 25,40 | 25,80 | 25,40 | 25,50 | -0,78% | 14,00 |
| 20.02.2026 | 25,70 | 25,70 | 25,30 | 25,70 | 0,00% | - |
| 19.02.2026 | 26,00 | 26,30 | 25,70 | 25,70 | -2,28% | 600,00 |
| 18.02.2026 | 26,30 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 17.02.2026 | 26,40 | 26,40 | 25,70 | 26,30 | -1,13% | 720,00 |
| 16.02.2026 | 26,60 | 26,80 | 26,50 | 26,60 | 0,76% | - |
| 13.02.2026 | 26,50 | 26,50 | 26,40 | 26,40 | -1,12% | - |
| 12.02.2026 | 26,80 | 26,80 | 26,50 | 26,70 | -2,20% | - |
| 11.02.2026 | 26,10 | 27,30 | 26,10 | 27,30 | 3,80% | 1.575,00 |
| 10.02.2026 | 27,10 | 27,10 | 26,30 | 26,30 | -1,50% | 106,00 |
| 09.02.2026 | 26,60 | 26,80 | 26,50 | 26,70 | -3,61% | 136,00 |
| 06.02.2026 | 27,10 | 27,70 | 26,70 | 27,70 | 4,14% | - |
| 05.02.2026 | 26,90 | 26,90 | 26,50 | 26,60 | 1,92% | - |
| 04.02.2026 | 26,20 | 26,20 | 26,00 | 26,10 | 1,56% | - |
| 03.02.2026 | 25,70 | 25,90 | 25,70 | 25,70 | -1,53% | - |
| 02.02.2026 | 25,50 | 26,10 | 25,40 | 26,10 | 2,35% | - |
| 30.01.2026 | 25,30 | 25,50 | 25,30 | 25,50 | 2,41% | - |
| 29.01.2026 | 24,70 | 25,30 | 24,70 | 24,90 | 0,81% | - |
| 28.01.2026 | 25,00 | 25,10 | 24,50 | 24,70 | -0,80% | - |
| 27.01.2026 | 25,30 | 25,50 | 24,90 | 24,90 | -1,58% | - |
| 26.01.2026 | 25,70 | 25,70 | 25,30 | 25,30 | -2,32% | - |
| 23.01.2026 | 26,30 | 26,30 | 25,70 | 25,90 | -2,63% | - |
| 22.01.2026 | 26,50 | 26,70 | 26,50 | 26,60 | -0,37% | - |
| 21.01.2026 | 26,10 | 26,70 | 26,10 | 26,70 | 3,09% | - |
| 20.01.2026 | 26,40 | 26,40 | 25,90 | 25,90 | -2,26% | - |
| 19.01.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,75% | - |
| 16.01.2026 | 26,70 | 26,80 | 26,50 | 26,70 | 0,00% | - |
| 15.01.2026 | 26,50 | 27,00 | 26,50 | 26,70 | 1,14% | - |
| 14.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | - |
| 09.01.2026 | 25,60 | 26,10 | 25,50 | 26,10 | 3,98% | - |
| 08.01.2026 | 25,00 | 25,10 | 25,00 | 25,10 | -0,40% | - |
| 07.01.2026 | 25,40 | 25,50 | 25,20 | 25,20 | -1,95% | - |
| 06.01.2026 | 25,60 | 25,70 | 25,60 | 25,70 | 0,00% | - |
| 05.01.2026 | 25,50 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 02.01.2026 | 25,10 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 30.12.2025 | 25,20 | 25,40 | 25,20 | 25,30 | 0,80% | 1,00 |
| 29.12.2025 | 25,60 | 25,60 | 25,00 | 25,10 | -1,57% | 82,00 |
| 23.12.2025 | 25,70 | 25,70 | 25,50 | 25,50 | -0,78% | - |
| 22.12.2025 | 25,80 | 25,80 | 25,70 | 25,70 | 0,00% | - |
| 19.12.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 0,78% | - |
| 18.12.2025 | 25,70 | 25,80 | 25,50 | 25,50 | -1,54% | - |
| 17.12.2025 | 26,00 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 16.12.2025 | 26,50 | 26,50 | 26,00 | 26,10 | -1,51% | 1,00 |
| 15.12.2025 | 26,30 | 26,60 | 26,30 | 26,50 | 0,76% | - |
| 12.12.2025 | 26,20 | 26,40 | 26,20 | 26,30 | 0,00% | - |
| 11.12.2025 | 26,10 | 26,30 | 25,80 | 26,30 | 0,77% | 10,00 |
| 10.12.2025 | 25,90 | 26,30 | 25,80 | 26,10 | 1,56% | 605,00 |
| 09.12.2025 | 25,40 | 25,90 | 25,30 | 25,70 | 1,58% | - |
| 08.12.2025 | 25,30 | 25,40 | 25,00 | 25,30 | 0,00% | 2,00 |
| 05.12.2025 | 25,30 | 25,40 | 25,10 | 25,30 | -0,78% | - |