29,615€
0,15%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,57 | 29,57 | 29,57 | 29,57 | 2,39% | - |
| 19.12.2024 | 29,68 | 29,68 | 28,88 | 28,88 | -4,56% | 50,00 |
| 18.12.2024 | 30,42 | 30,42 | 30,26 | 30,26 | 0,07% | 23,00 |
| 17.12.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -1,47% | - |
| 16.12.2024 | 30,73 | 30,73 | 30,69 | 30,69 | -1,54% | 4,00 |
| 13.12.2024 | 31,17 | 31,17 | 31,17 | 31,17 | -1,70% | - |
| 12.12.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 0,00% | - |
| 11.12.2024 | 31,87 | 31,92 | 31,64 | 31,71 | -0,50% | 820,00 |
| 10.12.2024 | 31,87 | 31,87 | 31,87 | 31,87 | 0,85% | - |
| 09.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,80% | - |
| 06.12.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,51% | - |
| 05.12.2024 | 31,19 | 31,19 | 31,19 | 31,19 | -1,61% | - |
| 04.12.2024 | 31,58 | 31,70 | 31,58 | 31,70 | -0,94% | 99,00 |
| 03.12.2024 | 32,06 | 32,06 | 32,00 | 32,00 | -1,51% | 313,00 |
| 02.12.2024 | 32,00 | 32,49 | 32,00 | 32,49 | 1,03% | 286,00 |
| 29.11.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,37% | - |
| 28.11.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 0,25% | - |
| 27.11.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -4,02% | - |
| 25.11.2024 | 32,58 | 33,30 | 32,58 | 33,30 | 2,46% | 3,00 |
| 22.11.2024 | 32,51 | 32,51 | 32,50 | 32,50 | 3,67% | 160,00 |
| 21.11.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 2,48% | - |
| 20.11.2024 | 30,71 | 30,71 | 30,59 | 30,59 | -0,81% | 160,00 |
| 19.11.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -2,00% | 219,00 |
| 18.11.2024 | 31,47 | 31,47 | 31,47 | 31,47 | 2,37% | - |
| 15.11.2024 | 31,25 | 31,28 | 30,74 | 30,74 | -1,13% | 287,00 |
| 14.11.2024 | 31,04 | 31,09 | 31,04 | 31,09 | 1,67% | 499,00 |
| 13.11.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -2,02% | - |
| 11.11.2024 | 31,08 | 31,21 | 30,89 | 31,21 | 1,17% | 1.191,00 |
| 08.11.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,06% | - |
| 07.11.2024 | 31,35 | 31,35 | 30,87 | 30,87 | 0,39% | 4,00 |
| 06.11.2024 | 30,79 | 30,79 | 30,75 | 30,75 | 5,31% | 410,00 |
| 05.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,08% | 150,00 |
| 04.11.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,54% | - |
| 01.11.2024 | 29,27 | 29,36 | 29,27 | 29,36 | -1,28% | 100,00 |
| 31.10.2024 | 29,69 | 29,74 | 29,55 | 29,74 | 0,03% | 161,00 |
| 30.10.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -2,49% | - |
| 29.10.2024 | 30,59 | 30,77 | 29,94 | 30,49 | -0,10% | 786,00 |
| 28.10.2024 | 29,88 | 30,53 | 29,71 | 30,52 | -1,13% | 69,00 |
| 24.10.2024 | 32,03 | 32,03 | 30,63 | 30,87 | -1,81% | 1.189,00 |
| 23.10.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -1,66% | - |
| 22.10.2024 | 33,00 | 33,00 | 31,97 | 31,97 | -2,92% | 21,00 |
| 21.10.2024 | 32,93 | 32,93 | 32,93 | 32,93 | -1,91% | - |
| 18.10.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 0,24% | - |
| 17.10.2024 | 33,35 | 33,51 | 33,35 | 33,49 | 0,33% | 113,00 |
| 16.10.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 3,38% | - |
| 14.10.2024 | 32,00 | 32,40 | 31,71 | 32,29 | 2,31% | 151,00 |
| 11.10.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 1,15% | - |
| 10.10.2024 | 31,04 | 31,20 | 31,04 | 31,20 | 0,55% | 70,00 |
| 09.10.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -0,32% | - |
| 08.10.2024 | 30,94 | 31,13 | 30,48 | 31,13 | 1,10% | 901,00 |
| 07.10.2024 | 31,75 | 31,75 | 30,79 | 30,79 | -3,42% | 18,00 |
| 04.10.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -1,27% | - |
| 03.10.2024 | 33,20 | 33,20 | 32,29 | 32,29 | -3,12% | 2,00 |
| 02.10.2024 | 33,54 | 33,54 | 32,91 | 33,33 | -3,00% | 1.000,00 |
| 01.10.2024 | 34,36 | 34,36 | 34,36 | 34,36 | -1,66% | - |
| 30.09.2024 | 34,94 | 34,94 | 34,94 | 34,94 | -1,83% | 200,00 |
| 27.09.2024 | 34,20 | 35,59 | 34,20 | 35,59 | 2,98% | 72,00 |
| 26.09.2024 | 34,34 | 34,56 | 34,30 | 34,56 | 0,61% | 381,00 |
| 25.09.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 0,09% | - |
| 24.09.2024 | 34,95 | 34,95 | 34,32 | 34,32 | -0,67% | 142,00 |
| 23.09.2024 | 34,77 | 34,77 | 34,49 | 34,55 | -0,63% | 36,00 |
| 20.09.2024 | 34,77 | 34,77 | 34,77 | 34,77 | -1,84% | - |
| 19.09.2024 | 34,38 | 35,42 | 34,38 | 35,42 | 0,88% | 884,00 |
| 18.09.2024 | 35,11 | 35,11 | 35,11 | 35,11 | 2,66% | - |
| 17.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,03% | 500,00 |
| 16.09.2024 | 33,65 | 33,85 | 33,65 | 33,85 | 4,86% | 15,00 |
| 13.09.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 0,62% | 8,00 |
| 12.09.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 2,17% | - |
| 11.09.2024 | 31,51 | 31,51 | 31,40 | 31,40 | -2,21% | 100,00 |
| 10.09.2024 | 32,45 | 32,45 | 32,11 | 32,11 | -3,86% | 1,00 |
| 09.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,46% | - |
| 06.09.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -1,82% | - |
| 05.09.2024 | 33,53 | 33,53 | 33,53 | 33,53 | -1,06% | - |
| 04.09.2024 | 33,89 | 33,89 | 33,89 | 33,89 | -0,91% | - |
| 03.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,12% | - |
| 02.09.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -0,24% | - |
| 30.08.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -1,34% | - |
| 29.08.2024 | 34,07 | 34,47 | 33,94 | 34,36 | 1,12% | 1.548,00 |
| 28.08.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -0,47% | - |
| 27.08.2024 | 34,28 | 34,28 | 34,14 | 34,14 | -0,50% | 5,00 |
| 26.08.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -0,23% | - |
| 23.08.2024 | 32,88 | 34,39 | 32,84 | 34,39 | 3,49% | 809,00 |
| 22.08.2024 | 33,23 | 33,23 | 33,23 | 33,23 | 0,45% | - |
| 21.08.2024 | 33,08 | 33,08 | 33,08 | 33,08 | 0,39% | - |
| 20.08.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,90% | - |
| 19.08.2024 | 33,39 | 33,39 | 33,19 | 33,25 | -0,09% | 21,00 |
| 16.08.2024 | 33,42 | 33,58 | 33,23 | 33,28 | -0,36% | 493,00 |
| 15.08.2024 | 33,42 | 33,42 | 33,40 | 33,40 | 1,98% | 1,00 |
| 14.08.2024 | 32,59 | 32,75 | 32,59 | 32,75 | 1,05% | 6,00 |
| 13.08.2024 | 32,74 | 32,74 | 32,25 | 32,41 | 0,65% | 403,00 |
| 12.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,74% | - |
| 09.08.2024 | 33,00 | 33,00 | 32,44 | 32,44 | -3,25% | 65,00 |
| 08.08.2024 | 33,53 | 33,53 | 33,53 | 33,53 | 1,70% | - |
| 07.08.2024 | 32,97 | 32,97 | 32,97 | 32,97 | 6,32% | - |
| 05.08.2024 | 31,76 | 31,76 | 31,01 | 31,01 | -11,43% | 800,00 |
| 31.07.2024 | 35,07 | 35,58 | 35,01 | 35,01 | -1,02% | 382,00 |
| 30.07.2024 | 34,88 | 35,37 | 34,87 | 35,37 | 2,76% | 248,00 |
| 29.07.2024 | 34,00 | 34,42 | 34,00 | 34,42 | 1,03% | 585,00 |
| 26.07.2024 | 34,00 | 34,07 | 34,00 | 34,07 | 3,71% | 192,00 |
| 25.07.2024 | 31,67 | 32,85 | 31,67 | 32,85 | 2,37% | 828,00 |