16,555€
-0,03%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,34 | 16,34 | 16,13 | 16,13 | -2,63% | - |
| 05.03.2026 | 16,65 | 16,65 | 16,56 | 16,56 | 5,38% | - |
| 04.03.2026 | 15,69 | 15,72 | 15,69 | 15,72 | 5,12% | - |
| 03.03.2026 | 15,19 | 15,19 | 14,95 | 14,95 | -1,09% | - |
| 02.03.2026 | 15,01 | 15,12 | 14,88 | 15,12 | -1,21% | 290,00 |
| 27.02.2026 | 15,52 | 15,52 | 15,30 | 15,30 | -2,67% | 2.295,00 |
| 26.02.2026 | 15,75 | 15,75 | 15,72 | 15,72 | -3,56% | 2.600,00 |
| 25.02.2026 | 16,30 | 16,42 | 16,30 | 16,30 | 0,00% | 500,00 |
| 24.02.2026 | 16,36 | 16,36 | 16,30 | 16,30 | 0,46% | 25,00 |
| 23.02.2026 | 16,81 | 16,87 | 16,23 | 16,23 | -4,59% | 275,00 |
| 20.02.2026 | 17,15 | 17,15 | 17,01 | 17,01 | -1,45% | - |
| 19.02.2026 | 17,30 | 17,30 | 17,26 | 17,26 | 1,20% | - |
| 18.02.2026 | 17,06 | 17,11 | 17,05 | 17,05 | -0,26% | - |
| 17.02.2026 | 17,16 | 17,20 | 17,05 | 17,10 | 0,91% | 3.150,00 |
| 16.02.2026 | 17,12 | 17,16 | 16,94 | 16,94 | 2,23% | - |
| 13.02.2026 | 16,48 | 16,84 | 16,41 | 16,57 | -1,02% | 2.300,00 |
| 12.02.2026 | 17,26 | 17,27 | 16,74 | 16,74 | -1,88% | 80,00 |
| 11.02.2026 | 17,27 | 17,27 | 17,06 | 17,06 | 8,73% | 344,00 |
| 10.02.2026 | 16,74 | 16,74 | 15,69 | 15,69 | -8,33% | 520,00 |
| 09.02.2026 | 17,35 | 17,35 | 17,12 | 17,12 | 1,27% | - |
| 06.02.2026 | 16,90 | 16,92 | 16,90 | 16,90 | -1,29% | - |
| 05.02.2026 | 17,51 | 17,51 | 17,03 | 17,12 | 1,54% | 150,00 |
| 04.02.2026 | 16,75 | 16,86 | 16,75 | 16,86 | 2,68% | - |
| 03.02.2026 | 16,71 | 16,71 | 16,42 | 16,42 | -1,05% | 60,00 |
| 02.02.2026 | 16,42 | 16,60 | 16,42 | 16,60 | -0,27% | 200,00 |
| 30.01.2026 | 16,45 | 16,64 | 16,27 | 16,64 | 0,73% | 380,00 |
| 29.01.2026 | 16,56 | 16,56 | 16,52 | 16,52 | -0,39% | - |
| 28.01.2026 | 16,54 | 16,59 | 16,54 | 16,59 | -0,51% | - |
| 27.01.2026 | 16,81 | 16,81 | 16,67 | 16,67 | -1,83% | 150,00 |
| 26.01.2026 | 17,00 | 17,03 | 16,98 | 16,98 | -3,36% | 1.295,00 |
| 23.01.2026 | 17,58 | 17,59 | 17,57 | 17,57 | 0,00% | 280,00 |
| 22.01.2026 | 17,45 | 17,57 | 17,45 | 17,57 | 3,23% | - |
| 21.01.2026 | 17,07 | 17,30 | 17,02 | 17,02 | -0,76% | 288,00 |
| 20.01.2026 | 17,26 | 17,26 | 17,15 | 17,15 | -1,15% | 980,00 |
| 19.01.2026 | 17,35 | 17,77 | 17,35 | 17,35 | -2,64% | 465,00 |
| 16.01.2026 | 18,04 | 18,09 | 17,75 | 17,82 | -0,92% | 467,00 |
| 15.01.2026 | 17,96 | 17,99 | 17,96 | 17,99 | 0,50% | - |
| 14.01.2026 | 17,94 | 17,97 | 17,90 | 17,90 | 0,76% | - |
| 13.01.2026 | 17,72 | 17,76 | 17,66 | 17,76 | -0,78% | 300,00 |
| 12.01.2026 | 18,17 | 18,17 | 17,90 | 17,90 | 0,20% | 1.000,00 |
| 09.01.2026 | 18,10 | 18,10 | 17,87 | 17,87 | -0,45% | - |
| 08.01.2026 | 17,98 | 17,98 | 17,62 | 17,95 | -0,06% | 870,00 |
| 07.01.2026 | 18,10 | 18,10 | 17,96 | 17,96 | 3,88% | - |
| 06.01.2026 | 17,37 | 17,37 | 17,29 | 17,29 | -1,65% | - |
| 05.01.2026 | 17,55 | 17,58 | 17,54 | 17,58 | 0,14% | 226,00 |
| 02.01.2026 | 17,38 | 17,55 | 17,38 | 17,55 | 0,00% | 80,00 |
| 30.12.2025 | 17,54 | 17,55 | 17,54 | 17,55 | 0,03% | - |
| 29.12.2025 | 17,70 | 17,70 | 17,55 | 17,55 | 0,09% | - |
| 23.12.2025 | 17,66 | 17,85 | 17,53 | 17,53 | -3,07% | 1.187,00 |
| 22.12.2025 | 18,01 | 18,26 | 17,76 | 18,09 | 1,15% | 414,00 |
| 19.12.2025 | 17,98 | 18,00 | 17,88 | 17,88 | -0,50% | - |
| 18.12.2025 | 17,96 | 17,97 | 17,96 | 17,97 | 0,00% | - |
| 17.12.2025 | 18,10 | 18,10 | 17,97 | 17,97 | 1,18% | 26,00 |
| 16.12.2025 | 18,01 | 18,01 | 17,76 | 17,76 | -4,00% | - |
| 15.12.2025 | 18,33 | 18,50 | 18,33 | 18,50 | -1,60% | 300,00 |
| 12.12.2025 | 18,94 | 18,97 | 18,73 | 18,80 | -0,24% | 50,00 |
| 11.12.2025 | 18,98 | 18,98 | 18,85 | 18,85 | -1,02% | - |
| 10.12.2025 | 18,95 | 19,04 | 18,56 | 19,04 | 0,34% | 553,00 |
| 09.12.2025 | 19,10 | 19,42 | 18,98 | 18,98 | -4,67% | 480,00 |
| 08.12.2025 | 20,26 | 20,26 | 19,91 | 19,91 | -0,97% | 150,00 |
| 05.12.2025 | 20,20 | 20,25 | 20,10 | 20,10 | -0,99% | - |
| 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% | - |