23,380€
0,26%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,29 | 23,31 | 23,29 | 23,31 | -0,04% | 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% | - |
| 08.01.2025 | 28,00 | 28,03 | 28,00 | 28,03 | -5,46% | 100,00 |
| 06.01.2025 | 29,20 | 29,65 | 29,20 | 29,65 | 3,06% | 111,00 |
| 03.01.2025 | 28,77 | 28,77 | 28,77 | 28,77 | -0,62% | - |
| 02.01.2025 | 29,03 | 29,03 | 28,95 | 28,95 | -0,28% | 100,00 |
| 30.12.2024 | 29,03 | 29,03 | 29,03 | 29,03 | -0,41% | - |
| 27.12.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -0,10% | - |
| 23.12.2024 | 29,30 | 29,34 | 29,18 | 29,18 | -1,32% | 20,00 |
| 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 |