21,570€
-0,28%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.04.2025 | 19,11 | 19,64 | 19,11 | 19,64 | -0,48% | 195,00 |
| 16.04.2025 | 19,07 | 19,73 | 19,07 | 19,73 | 1,75% | 1.029,00 |
| 15.04.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -1,20% | - |
| 14.04.2025 | 20,04 | 20,04 | 19,63 | 19,63 | 1,66% | 850,00 |
| 11.04.2025 | 19,37 | 19,47 | 18,76 | 19,31 | 2,80% | 390,00 |
| 10.04.2025 | 21,75 | 21,75 | 18,78 | 18,78 | -1,49% | 86,00 |
| 09.04.2025 | 19,15 | 19,15 | 18,87 | 19,07 | -12,14% | 760,00 |
| 08.04.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 5,24% | 1,00 |
| 07.04.2025 | 19,87 | 20,75 | 19,87 | 20,62 | 3,91% | 1.001,00 |
| 04.04.2025 | 21,09 | 21,10 | 19,61 | 19,85 | -10,20% | 2.092,00 |
| 03.04.2025 | 22,41 | 22,41 | 22,10 | 22,10 | -5,47% | 515,00 |
| 02.04.2025 | 23,29 | 23,38 | 23,29 | 23,38 | 0,26% | 4,00 |
| 01.04.2025 | 22,85 | 23,32 | 22,85 | 23,32 | 0,34% | 1,00 |
| 31.03.2025 | 23,18 | 23,24 | 23,12 | 23,24 | -3,41% | 1.763,00 |
| 27.03.2025 | 24,05 | 24,06 | 24,05 | 24,06 | 0,42% | 40,00 |
| 26.03.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 1,74% | - |
| 25.03.2025 | 23,86 | 23,86 | 23,45 | 23,55 | 0,08% | 139,00 |
| 24.03.2025 | 23,08 | 23,53 | 23,08 | 23,53 | 2,66% | 120,00 |
| 21.03.2025 | 23,38 | 23,41 | 22,81 | 22,92 | -2,13% | 3.022,00 |
| 20.03.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 0,09% | - |
| 19.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,69% | - |
| 18.03.2025 | 23,63 | 23,63 | 23,24 | 23,24 | 0,22% | 50,00 |
| 17.03.2025 | 22,64 | 23,19 | 22,64 | 23,19 | 4,37% | 50,00 |
| 14.03.2025 | 22,30 | 22,30 | 22,22 | 22,22 | -0,31% | 47,00 |
| 13.03.2025 | 22,76 | 22,76 | 22,27 | 22,29 | -1,15% | 706,00 |
| 12.03.2025 | 23,60 | 24,10 | 22,55 | 22,55 | -4,25% | 5.001,00 |
| 11.03.2025 | 25,08 | 25,08 | 23,55 | 23,55 | -7,21% | 817,00 |
| 10.03.2025 | 24,26 | 25,38 | 23,72 | 25,38 | 7,68% | 870,00 |
| 07.03.2025 | 23,51 | 23,57 | 23,50 | 23,57 | 2,93% | 373,00 |
| 06.03.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,26% | 30,00 |
| 05.03.2025 | 22,75 | 22,84 | 22,75 | 22,84 | 0,22% | 14,00 |
| 04.03.2025 | 23,85 | 23,85 | 22,74 | 22,79 | -7,06% | 141,00 |
| 03.03.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -1,96% | - |
| 28.02.2025 | 25,04 | 25,04 | 25,01 | 25,01 | -2,23% | 13,00 |
| 27.02.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 1,11% | - |
| 26.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,04% | - |
| 25.02.2025 | 25,31 | 25,31 | 25,31 | 25,31 | -0,39% | - |
| 24.02.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 0,95% | - |
| 21.02.2025 | 25,17 | 25,17 | 25,17 | 25,17 | -1,68% | - |
| 20.02.2025 | 25,83 | 25,83 | 25,60 | 25,60 | 0,67% | 300,00 |
| 19.02.2025 | 25,07 | 25,43 | 24,99 | 25,43 | 1,44% | 21,00 |
| 18.02.2025 | 24,93 | 25,07 | 24,93 | 25,07 | 1,50% | 41,00 |
| 17.02.2025 | 24,57 | 24,70 | 24,57 | 24,70 | 0,32% | 59,00 |
| 14.02.2025 | 24,60 | 24,64 | 24,53 | 24,62 | -0,53% | 145,00 |
| 13.02.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -1,04% | - |
| 12.02.2025 | 25,26 | 25,26 | 25,01 | 25,01 | -0,56% | 70,00 |
| 11.02.2025 | 25,30 | 25,30 | 24,90 | 25,15 | -0,67% | 2.257,00 |
| 10.02.2025 | 25,52 | 25,52 | 25,32 | 25,32 | -1,78% | 362,00 |
| 07.02.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 4,80% | - |
| 05.02.2025 | 25,62 | 25,62 | 24,60 | 24,60 | -4,98% | 1.606,00 |
| 04.02.2025 | 25,26 | 25,89 | 25,26 | 25,89 | 0,15% | 50,00 |
| 03.02.2025 | 26,01 | 26,01 | 25,19 | 25,85 | -2,97% | 2.604,00 |
| 31.01.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -0,11% | - |
| 30.01.2025 | 26,70 | 26,70 | 26,61 | 26,67 | 0,41% | 248,00 |
| 29.01.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 1,22% | - |
| 28.01.2025 | 27,31 | 27,31 | 26,24 | 26,24 | -2,38% | 2.041,00 |
| 27.01.2025 | 26,54 | 26,92 | 26,54 | 26,88 | -0,11% | 86,00 |
| 24.01.2025 | 26,91 | 26,91 | 26,91 | 26,91 | -1,68% | - |
| 23.01.2025 | 26,90 | 27,44 | 26,50 | 27,37 | -0,58% | 223,00 |
| 22.01.2025 | 27,53 | 27,53 | 27,53 | 27,53 | -1,96% | - |
| 21.01.2025 | 27,55 | 28,08 | 27,55 | 28,08 | -3,04% | 300,00 |
| 17.01.2025 | 29,21 | 29,21 | 28,96 | 28,96 | 0,98% | 9,00 |
| 16.01.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 3,24% | - |
| 14.01.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 1,28% | - |
| 13.01.2025 | 26,90 | 27,43 | 26,90 | 27,43 | -0,40% | 1.004,00 |
| 10.01.2025 | 27,94 | 27,95 | 27,50 | 27,54 | -2,20% | 3.023,00 |
| 09.01.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 0,46% | - |