24,600€
-2,81%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,81% | - |
| 18.09.2025 | 25,51 | 25,53 | 25,26 | 25,31 | -0,43% | 850,00 |
| 17.09.2025 | 25,23 | 25,42 | 25,23 | 25,42 | 0,36% | 85,00 |
| 16.09.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -0,24% | - |
| 15.09.2025 | 25,77 | 25,77 | 25,16 | 25,39 | -2,42% | 4.477,00 |
| 12.09.2025 | 25,95 | 26,02 | 25,95 | 26,02 | 0,58% | 250,00 |
| 05.09.2025 | 26,00 | 26,35 | 25,73 | 25,87 | 0,94% | 4.102,00 |
| 04.09.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 2,44% | - |
| 03.09.2025 | 25,28 | 25,60 | 25,02 | 25,02 | 0,40% | 1.967,00 |
| 02.09.2025 | 24,84 | 24,92 | 24,74 | 24,92 | -1,50% | 77,00 |
| 01.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 2,06% | 1,00 |
| 29.08.2025 | 25,06 | 25,06 | 24,79 | 24,79 | 1,06% | 224,00 |
| 28.08.2025 | 24,53 | 24,53 | 24,53 | 24,53 | -1,80% | - |
| 27.08.2025 | 24,81 | 24,98 | 24,81 | 24,98 | 0,08% | 272,00 |
| 26.08.2025 | 25,00 | 25,10 | 24,96 | 24,96 | 1,34% | 309,00 |
| 25.08.2025 | 24,63 | 24,63 | 24,63 | 24,63 | 1,15% | - |
| 22.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 2,48% | - |
| 20.08.2025 | 23,84 | 23,84 | 23,76 | 23,76 | -1,86% | 17,00 |
| 19.08.2025 | 23,47 | 24,35 | 23,45 | 24,21 | 1,81% | 302,00 |
| 18.08.2025 | 23,56 | 23,78 | 23,56 | 23,78 | 1,11% | 23,00 |
| 15.08.2025 | 23,82 | 23,82 | 23,29 | 23,52 | 0,73% | 219,00 |
| 14.08.2025 | 23,25 | 23,35 | 22,93 | 23,35 | 2,73% | 331,00 |
| 13.08.2025 | 21,80 | 22,73 | 21,67 | 22,73 | 4,94% | 2.483,00 |
| 12.08.2025 | 20,68 | 21,66 | 20,68 | 21,66 | 4,79% | 804,00 |
| 11.08.2025 | 20,67 | 20,67 | 20,67 | 20,67 | -0,48% | - |
| 08.08.2025 | 20,83 | 20,83 | 20,77 | 20,77 | 2,21% | 2,00 |
| 07.08.2025 | 20,68 | 20,68 | 20,32 | 20,32 | -2,73% | 144,00 |
| 06.08.2025 | 20,90 | 20,90 | 20,83 | 20,89 | 0,43% | 306,00 |
| 05.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,14% | - |
| 04.08.2025 | 20,83 | 20,83 | 20,83 | 20,83 | -3,96% | - |
| 31.07.2025 | 22,59 | 22,63 | 21,69 | 21,69 | -7,27% | 1.346,00 |
| 30.07.2025 | 19,57 | 24,32 | 19,57 | 23,39 | 16,02% | 6.774,00 |
| 29.07.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -3,31% | - |
| 28.07.2025 | 21,39 | 21,39 | 20,85 | 20,85 | 1,51% | 173,00 |
| 25.07.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -5,43% | - |
| 23.07.2025 | 21,13 | 21,72 | 21,13 | 21,72 | 4,93% | 634,00 |
| 22.07.2025 | 20,62 | 20,70 | 20,62 | 20,70 | 2,53% | 7,00 |
| 21.07.2025 | 20,19 | 20,19 | 20,19 | 20,19 | 0,15% | - |
| 18.07.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -0,40% | - |
| 17.07.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -3,89% | - |
| 15.07.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,53% | - |
| 14.07.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,76% | - |
| 11.07.2025 | 21,13 | 21,13 | 21,11 | 21,11 | -2,76% | 5,00 |
| 10.07.2025 | 21,71 | 21,71 | 21,71 | 21,71 | 3,63% | 35,00 |
| 09.07.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,76% | - |
| 08.07.2025 | 20,91 | 21,11 | 20,91 | 21,11 | 0,33% | 150,00 |
| 07.07.2025 | 21,21 | 21,21 | 21,04 | 21,04 | -2,32% | 3,00 |
| 04.07.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -0,78% | - |
| 03.07.2025 | 21,50 | 21,71 | 21,50 | 21,71 | 0,74% | 29,00 |
| 02.07.2025 | 21,44 | 21,55 | 21,44 | 21,55 | 0,98% | 2,00 |
| 01.07.2025 | 20,41 | 21,34 | 20,41 | 21,34 | 6,73% | 1.400,00 |
| 30.06.2025 | 20,07 | 20,07 | 20,00 | 20,00 | -1,65% | 3,00 |
| 27.06.2025 | 20,29 | 20,33 | 20,29 | 20,33 | 0,84% | 130,00 |
| 26.06.2025 | 19,98 | 20,18 | 19,98 | 20,16 | 1,69% | 19,00 |
| 25.06.2025 | 20,03 | 20,03 | 19,83 | 19,83 | -3,29% | 239,00 |
| 24.06.2025 | 20,56 | 20,56 | 20,50 | 20,50 | 2,55% | 4,00 |
| 23.06.2025 | 20,30 | 20,50 | 19,99 | 19,99 | -1,28% | 714,00 |
| 20.06.2025 | 20,58 | 20,58 | 20,25 | 20,25 | 0,20% | 485,00 |
| 19.06.2025 | 20,13 | 20,44 | 20,13 | 20,21 | -1,56% | 26,00 |
| 18.06.2025 | 20,50 | 20,58 | 20,50 | 20,53 | -1,30% | 18,00 |
| 17.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 16.06.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,85% | - |
| 13.06.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,65% | - |
| 12.06.2025 | 21,36 | 21,42 | 21,36 | 21,42 | -2,50% | 10,00 |
| 11.06.2025 | 21,97 | 21,97 | 21,97 | 21,97 | -1,92% | - |
| 10.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,40% | - |
| 09.06.2025 | 21,82 | 22,09 | 21,82 | 22,09 | 2,13% | 25,00 |
| 06.06.2025 | 21,54 | 21,64 | 21,54 | 21,63 | 1,98% | 17,00 |
| 05.06.2025 | 21,17 | 21,21 | 21,17 | 21,21 | -0,61% | 50,00 |
| 04.06.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,14% | - |
| 03.06.2025 | 21,31 | 21,31 | 21,31 | 21,31 | 3,25% | - |
| 02.06.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -4,62% | - |
| 30.05.2025 | 21,67 | 21,67 | 21,51 | 21,64 | 0,46% | 699,00 |
| 29.05.2025 | 22,28 | 22,33 | 21,54 | 21,54 | -2,53% | 2.270,00 |
| 28.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 2,31% | - |
| 27.05.2025 | 21,51 | 21,60 | 21,29 | 21,60 | -2,48% | 52,00 |
| 26.05.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 3,60% | - |
| 23.05.2025 | 21,35 | 21,38 | 21,28 | 21,38 | -1,70% | 821,00 |
| 22.05.2025 | 22,07 | 22,07 | 21,75 | 21,75 | -2,99% | 51,00 |
| 21.05.2025 | 22,90 | 22,90 | 22,42 | 22,42 | -4,56% | 1.707,00 |
| 20.05.2025 | 23,51 | 23,55 | 23,49 | 23,49 | 3,89% | 400,00 |
| 19.05.2025 | 22,49 | 22,61 | 22,49 | 22,61 | 2,87% | 389,00 |
| 16.05.2025 | 21,95 | 21,98 | 21,95 | 21,98 | 0,14% | 6,00 |
| 15.05.2025 | 21,85 | 21,95 | 21,85 | 21,95 | -1,97% | 80,00 |
| 14.05.2025 | 22,47 | 22,47 | 22,27 | 22,39 | -0,36% | 280,00 |
| 13.05.2025 | 22,47 | 22,47 | 22,47 | 22,47 | 2,32% | - |
| 12.05.2025 | 21,52 | 22,43 | 21,43 | 21,96 | 4,42% | 3.386,00 |
| 09.05.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 2,14% | - |
| 08.05.2025 | 20,38 | 20,59 | 20,38 | 20,59 | 0,24% | 1,00 |
| 07.05.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -0,92% | - |
| 06.05.2025 | 20,40 | 20,73 | 20,40 | 20,73 | -1,05% | 53,00 |
| 05.05.2025 | 20,52 | 20,95 | 20,52 | 20,95 | 2,80% | 11,00 |
| 02.05.2025 | 20,52 | 20,52 | 20,38 | 20,38 | 4,19% | 206,00 |
| 30.04.2025 | 20,00 | 20,00 | 19,54 | 19,56 | -3,26% | 142,00 |
| 29.04.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -1,41% | - |
| 28.04.2025 | 20,51 | 20,51 | 20,51 | 20,51 | -1,11% | - |
| 25.04.2025 | 20,69 | 20,74 | 20,69 | 20,74 | 0,92% | 67,00 |
| 24.04.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,44% | - |
| 23.04.2025 | 20,46 | 20,64 | 20,46 | 20,64 | 4,90% | 68,00 |
| 22.04.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,20% | - |