20,375€
-0,46%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 21,01 | 21,01 | 20,30 | 20,30 | -0,83% | 100,00 |
| 03.12.2025 | 20,68 | 20,70 | 20,47 | 20,47 | -0,34% | - |
| 02.12.2025 | 20,64 | 21,06 | 20,54 | 20,54 | -0,58% | 275,00 |
| 01.12.2025 | 21,00 | 21,00 | 20,66 | 20,66 | -1,62% | 90,00 |
| 28.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 27.11.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 26.11.2025 | 20,80 | 21,21 | 20,54 | 21,00 | 1,99% | 144,00 |
| 25.11.2025 | 20,65 | 20,87 | 20,59 | 20,59 | -1,62% | 60,00 |
| 24.11.2025 | 20,53 | 20,93 | 20,23 | 20,93 | 8,14% | 247,00 |
| 21.11.2025 | 19,16 | 19,61 | 19,16 | 19,36 | -2,52% | 1.000,00 |
| 20.11.2025 | 20,05 | 20,06 | 19,86 | 19,86 | -2,19% | - |
| 19.11.2025 | 20,36 | 20,36 | 20,30 | 20,30 | 0,05% | - |
| 18.11.2025 | 20,36 | 20,40 | 20,29 | 20,29 | -2,45% | - |
| 17.11.2025 | 21,17 | 21,19 | 20,80 | 20,80 | -0,14% | 10,00 |
| 14.11.2025 | 21,13 | 21,16 | 20,83 | 20,83 | -3,12% | - |
| 13.11.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -1,15% | - |
| 12.11.2025 | 21,73 | 21,75 | 21,73 | 21,75 | 1,21% | - |
| 11.11.2025 | 21,68 | 21,68 | 21,49 | 21,49 | -1,92% | 1,00 |
| 10.11.2025 | 21,91 | 21,91 | 21,90 | 21,91 | 2,00% | - |
| 07.11.2025 | 21,69 | 21,71 | 21,48 | 21,48 | -1,65% | - |
| 06.11.2025 | 21,89 | 21,89 | 21,84 | 21,84 | -0,73% | 30,00 |
| 05.11.2025 | 21,94 | 22,00 | 21,94 | 22,00 | -2,14% | - |
| 04.11.2025 | 23,19 | 23,94 | 22,48 | 22,48 | -3,27% | 430,00 |
| 03.11.2025 | 23,53 | 23,53 | 23,21 | 23,24 | 0,43% | 13,00 |
| 31.10.2025 | 22,99 | 23,14 | 22,92 | 23,14 | -0,73% | - |
| 30.10.2025 | 23,13 | 23,31 | 22,98 | 23,31 | 0,73% | - |
| 29.10.2025 | 23,41 | 23,41 | 23,14 | 23,14 | -0,69% | - |
| 28.10.2025 | 23,03 | 23,30 | 22,96 | 23,30 | -1,69% | - |
| 27.10.2025 | 24,25 | 24,25 | 23,56 | 23,70 | 0,17% | 31,00 |
| 24.10.2025 | 23,69 | 23,69 | 23,63 | 23,66 | 2,03% | - |
| 23.10.2025 | 23,13 | 23,19 | 23,13 | 23,19 | 0,00% | 133,00 |
| 22.10.2025 | 23,39 | 23,78 | 23,19 | 23,19 | 2,16% | 10,00 |
| 21.10.2025 | 22,76 | 22,76 | 22,70 | 22,70 | -0,57% | - |
| 20.10.2025 | 22,65 | 22,83 | 22,64 | 22,83 | 2,33% | 130,00 |
| 17.10.2025 | 22,58 | 22,58 | 22,31 | 22,31 | -3,00% | - |
| 16.10.2025 | 22,94 | 23,00 | 22,78 | 23,00 | -0,90% | 4,00 |
| 15.10.2025 | 23,10 | 23,21 | 23,10 | 23,21 | 4,08% | - |
| 14.10.2025 | 22,46 | 22,46 | 22,30 | 22,30 | -1,15% | - |
| 13.10.2025 | 22,49 | 22,60 | 22,49 | 22,56 | -0,62% | - |
| 10.10.2025 | 22,75 | 22,75 | 22,70 | 22,70 | -0,09% | - |
| 09.10.2025 | 23,02 | 23,03 | 22,72 | 22,72 | -1,09% | 26,00 |
| 08.10.2025 | 22,99 | 23,00 | 22,93 | 22,97 | 0,53% | 250,00 |
| 07.10.2025 | 22,61 | 22,85 | 22,61 | 22,85 | -2,27% | - |
| 06.10.2025 | 24,10 | 24,13 | 23,38 | 23,38 | -1,93% | 15,00 |
| 03.10.2025 | 23,95 | 23,95 | 23,84 | 23,84 | -0,58% | - |
| 02.10.2025 | 23,84 | 23,98 | 23,83 | 23,98 | 2,87% | - |
| 01.10.2025 | 23,38 | 23,43 | 23,31 | 23,31 | -3,12% | - |
| 30.09.2025 | 24,22 | 24,22 | 24,06 | 24,06 | -1,51% | - |
| 29.09.2025 | 24,50 | 24,50 | 24,43 | 24,43 | 2,26% | - |
| 26.09.2025 | 23,94 | 23,96 | 23,89 | 23,89 | -0,46% | - |
| 25.09.2025 | 24,41 | 24,44 | 24,00 | 24,00 | -1,40% | 200,00 |
| 24.09.2025 | 24,29 | 24,34 | 24,27 | 24,34 | 0,75% | - |
| 23.09.2025 | 24,19 | 24,23 | 24,16 | 24,16 | -0,17% | - |
| 22.09.2025 | 23,90 | 24,20 | 23,68 | 24,20 | -3,16% | 100,00 |
| 19.09.2025 | 25,09 | 25,09 | 24,99 | 24,99 | -0,87% | - |
| 18.09.2025 | 25,14 | 25,21 | 25,11 | 25,21 | -0,24% | - |
| 17.09.2025 | 25,18 | 25,27 | 25,18 | 25,27 | 1,77% | - |
| 16.09.2025 | 25,17 | 25,17 | 24,83 | 24,83 | -1,62% | - |
| 15.09.2025 | 25,50 | 25,50 | 25,24 | 25,24 | -2,62% | - |
| 12.09.2025 | 25,95 | 25,95 | 25,92 | 25,92 | -0,99% | - |
| 11.09.2025 | 25,70 | 26,28 | 25,38 | 26,18 | 0,58% | - |
| 10.09.2025 | 26,11 | 26,12 | 26,03 | 26,03 | -1,01% | - |
| 09.09.2025 | 26,38 | 26,47 | 25,92 | 26,30 | 0,48% | - |
| 08.09.2025 | 25,78 | 26,36 | 25,41 | 26,17 | 2,35% | - |
| 05.09.2025 | 25,71 | 25,85 | 25,57 | 25,57 | 2,28% | 650,00 |
| 04.09.2025 | 25,01 | 25,02 | 25,00 | 25,00 | 0,56% | - |
| 03.09.2025 | 24,92 | 24,96 | 24,86 | 24,86 | 2,30% | - |
| 02.09.2025 | 24,69 | 24,96 | 24,30 | 24,30 | -1,42% | 15,00 |
| 01.09.2025 | 24,63 | 24,66 | 24,63 | 24,65 | 0,86% | - |
| 29.08.2025 | 24,47 | 24,48 | 24,44 | 24,44 | -1,49% | - |
| 28.08.2025 | 24,95 | 24,97 | 24,81 | 24,81 | -0,36% | - |
| 27.08.2025 | 24,56 | 24,90 | 24,43 | 24,90 | 1,43% | 60,00 |
| 26.08.2025 | 24,61 | 24,61 | 24,55 | 24,55 | -1,33% | - |
| 25.08.2025 | 24,28 | 24,88 | 24,23 | 24,88 | 7,71% | 2,00 |
| 22.08.2025 | 23,17 | 23,21 | 23,10 | 23,10 | 0,13% | - |
| 21.08.2025 | 23,29 | 23,29 | 23,07 | 23,07 | -2,20% | - |
| 20.08.2025 | 23,85 | 23,85 | 23,59 | 23,59 | -2,56% | 100,00 |
| 19.08.2025 | 23,53 | 24,21 | 23,50 | 24,21 | 2,02% | 35,00 |
| 18.08.2025 | 23,23 | 23,85 | 23,10 | 23,73 | 1,32% | 125,00 |
| 15.08.2025 | 23,64 | 23,64 | 23,42 | 23,42 | 2,40% | - |
| 14.08.2025 | 23,29 | 23,70 | 22,87 | 22,87 | 5,15% | 215,00 |
| 13.08.2025 | 21,48 | 21,75 | 21,31 | 21,75 | 4,97% | - |
| 12.08.2025 | 20,69 | 20,72 | 20,68 | 20,72 | -0,62% | - |
| 11.08.2025 | 20,64 | 20,85 | 20,64 | 20,85 | 1,12% | 100,00 |
| 08.08.2025 | 20,65 | 20,66 | 20,62 | 20,62 | -0,48% | - |
| 07.08.2025 | 20,61 | 20,72 | 20,60 | 20,72 | 0,93% | 100,00 |
| 06.08.2025 | 20,66 | 20,69 | 20,53 | 20,53 | 0,69% | 100,00 |
| 05.08.2025 | 20,47 | 20,74 | 20,39 | 20,39 | -2,07% | 1.000,00 |
| 04.08.2025 | 21,01 | 21,01 | 20,69 | 20,82 | 0,92% | 245,00 |
| 01.08.2025 | 21,19 | 21,40 | 20,61 | 20,63 | -8,68% | 285,00 |
| 31.07.2025 | 22,58 | 23,01 | 22,45 | 22,59 | -4,12% | 122,00 |
| 30.07.2025 | 19,71 | 23,87 | 19,58 | 23,56 | 14,76% | 132,00 |
| 29.07.2025 | 20,55 | 20,87 | 20,51 | 20,53 | -2,24% | 1.050,00 |
| 28.07.2025 | 21,15 | 21,27 | 21,00 | 21,00 | 1,89% | 150,00 |
| 25.07.2025 | 20,42 | 20,61 | 20,39 | 20,61 | -2,28% | 100,00 |
| 24.07.2025 | 21,27 | 21,27 | 21,09 | 21,09 | 1,44% | - |
| 23.07.2025 | 20,86 | 20,86 | 20,79 | 20,79 | 1,27% | - |
| 22.07.2025 | 20,03 | 20,53 | 20,02 | 20,53 | 1,94% | 81,00 |
| 21.07.2025 | 20,14 | 20,21 | 20,13 | 20,14 | -0,05% | - |
| 18.07.2025 | 20,56 | 20,56 | 20,15 | 20,15 | -1,27% | 15,00 |