25,435€
-0,72%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 25,28 | 25,41 | 25,11 | 25,41 | -0,82% | - |
| 21.02.2025 | 25,49 | 25,85 | 25,49 | 25,62 | 1,55% | 50,00 |
| 20.02.2025 | 25,38 | 25,39 | 25,23 | 25,23 | 1,41% | - |
| 19.02.2025 | 25,01 | 25,02 | 24,88 | 24,88 | -0,36% | - |
| 18.02.2025 | 24,49 | 25,00 | 24,48 | 24,97 | 0,77% | 1.050,00 |
| 17.02.2025 | 24,42 | 24,78 | 24,42 | 24,78 | 0,28% | 50,00 |
| 14.02.2025 | 24,75 | 24,75 | 24,66 | 24,71 | -1,04% | 3,00 |
| 13.02.2025 | 24,90 | 24,97 | 24,87 | 24,97 | 0,77% | 325,00 |
| 12.02.2025 | 25,09 | 25,09 | 24,78 | 24,78 | 0,45% | - |
| 11.02.2025 | 25,00 | 25,15 | 24,67 | 24,67 | -5,44% | 60,00 |
| 10.02.2025 | 25,85 | 26,09 | 25,85 | 26,09 | 0,77% | - |
| 07.02.2025 | 25,53 | 26,01 | 25,49 | 25,89 | -0,38% | 120,00 |
| 06.02.2025 | 25,25 | 25,99 | 25,15 | 25,99 | 6,52% | 22,00 |
| 05.02.2025 | 26,18 | 26,18 | 24,40 | 24,40 | -4,13% | 250,00 |
| 04.02.2025 | 25,45 | 25,45 | 25,29 | 25,45 | 0,55% | - |
| 03.02.2025 | 25,90 | 25,94 | 25,31 | 25,31 | -4,17% | - |
| 31.01.2025 | 26,40 | 26,45 | 26,40 | 26,41 | 0,53% | - |
| 30.01.2025 | 26,28 | 26,30 | 26,27 | 26,27 | 0,46% | - |
| 29.01.2025 | 26,14 | 26,19 | 26,14 | 26,15 | -2,43% | - |
| 28.01.2025 | 26,98 | 27,09 | 26,80 | 26,80 | 0,64% | - |
| 27.01.2025 | 26,74 | 26,74 | 26,55 | 26,63 | -1,77% | 200,00 |
| 24.01.2025 | 27,24 | 27,24 | 27,11 | 27,11 | 0,93% | - |
| 23.01.2025 | 26,96 | 27,40 | 26,86 | 26,86 | -2,33% | 1.038,00 |
| 22.01.2025 | 27,49 | 27,51 | 27,49 | 27,50 | -1,96% | - |
| 21.01.2025 | 27,53 | 28,05 | 27,53 | 28,05 | -0,78% | 175,00 |
| 20.01.2025 | 28,00 | 28,27 | 27,87 | 28,27 | -1,67% | 500,00 |
| 17.01.2025 | 28,64 | 28,75 | 28,64 | 28,75 | 1,23% | - |
| 16.01.2025 | 28,50 | 28,50 | 28,40 | 28,40 | 0,85% | - |
| 15.01.2025 | 27,84 | 28,16 | 27,82 | 28,16 | 2,74% | - |
| 14.01.2025 | 27,39 | 27,41 | 27,38 | 27,41 | -1,05% | - |
| 13.01.2025 | 26,94 | 27,70 | 26,73 | 27,70 | -0,18% | 8,00 |
| 10.01.2025 | 27,99 | 28,28 | 27,75 | 27,75 | -0,64% | 250,00 |
| 09.01.2025 | 27,77 | 27,93 | 27,77 | 27,93 | -0,60% | - |
| 08.01.2025 | 28,35 | 28,39 | 28,10 | 28,10 | -1,82% | 55,00 |
| 07.01.2025 | 28,74 | 28,74 | 28,62 | 28,62 | -3,93% | - |
| 06.01.2025 | 28,94 | 29,79 | 28,60 | 29,79 | 4,45% | 1.100,00 |
| 03.01.2025 | 28,53 | 28,53 | 28,52 | 28,52 | -1,86% | - |
| 02.01.2025 | 28,94 | 29,06 | 28,94 | 29,06 | 0,94% | 50,00 |
| 30.12.2024 | 28,75 | 28,79 | 28,75 | 28,79 | -1,20% | - |
| 27.12.2024 | 29,29 | 29,30 | 29,14 | 29,14 | 0,14% | - |
| 23.12.2024 | 29,40 | 29,40 | 29,10 | 29,10 | 1,71% | 26,00 |
| 20.12.2024 | 28,81 | 28,81 | 28,61 | 28,61 | -1,99% | - |
| 19.12.2024 | 29,23 | 29,67 | 29,12 | 29,19 | -2,37% | 35,00 |
| 18.12.2024 | 29,89 | 29,92 | 29,84 | 29,90 | -0,57% | 300,00 |
| 17.12.2024 | 30,16 | 30,23 | 30,07 | 30,07 | -2,47% | 20,00 |
| 16.12.2024 | 30,81 | 31,36 | 30,79 | 30,83 | -1,47% | 20,00 |
| 13.12.2024 | 31,37 | 31,39 | 31,29 | 31,29 | -0,98% | - |
| 12.12.2024 | 31,33 | 31,60 | 31,33 | 31,60 | 0,25% | 1.010,00 |
| 11.12.2024 | 31,39 | 31,52 | 31,35 | 31,52 | 0,35% | - |
| 10.12.2024 | 31,42 | 31,42 | 31,40 | 31,41 | 1,22% | - |
| 09.12.2024 | 31,05 | 31,05 | 30,95 | 31,03 | 0,52% | 20,00 |
| 06.12.2024 | 30,80 | 30,87 | 30,79 | 30,87 | -0,87% | - |
| 05.12.2024 | 31,37 | 31,38 | 31,14 | 31,14 | -2,90% | - |
| 04.12.2024 | 32,04 | 32,09 | 32,04 | 32,07 | 0,19% | - |
| 03.12.2024 | 32,12 | 32,15 | 32,01 | 32,01 | 0,13% | 1,00 |
| 02.12.2024 | 31,81 | 32,21 | 31,81 | 31,97 | -0,68% | 20,00 |
| 29.11.2024 | 31,72 | 32,19 | 31,72 | 32,19 | 1,16% | 100,00 |
| 28.11.2024 | 31,79 | 31,82 | 31,79 | 31,82 | 1,31% | - |
| 27.11.2024 | 31,64 | 31,64 | 31,41 | 31,41 | -2,85% | - |
| 26.11.2024 | 32,69 | 32,69 | 32,33 | 32,33 | 1,54% | 30,00 |
| 25.11.2024 | 32,06 | 32,07 | 31,84 | 31,84 | 2,74% | - |
| 22.11.2024 | 31,11 | 31,19 | 30,99 | 30,99 | 0,94% | - |
| 21.11.2024 | 30,62 | 30,70 | 30,56 | 30,70 | -0,29% | - |
| 20.11.2024 | 30,79 | 30,82 | 30,79 | 30,79 | 0,72% | - |
| 19.11.2024 | 30,94 | 30,94 | 30,57 | 30,57 | -0,75% | - |
| 18.11.2024 | 30,92 | 30,92 | 30,80 | 30,80 | 0,56% | - |
| 15.11.2024 | 30,53 | 30,63 | 30,52 | 30,63 | 1,86% | - |
| 14.11.2024 | 30,03 | 30,70 | 30,03 | 30,07 | 1,18% | 15,00 |
| 13.11.2024 | 29,67 | 29,72 | 29,67 | 29,72 | -3,10% | - |
| 12.11.2024 | 30,83 | 31,20 | 30,65 | 30,67 | -0,32% | 20,00 |
| 11.11.2024 | 30,61 | 30,78 | 30,61 | 30,77 | 0,69% | 20,00 |
| 08.11.2024 | 30,61 | 30,62 | 30,56 | 30,56 | -0,07% | - |
| 07.11.2024 | 30,82 | 31,24 | 30,58 | 30,58 | -1,23% | 20,00 |
| 06.11.2024 | 30,20 | 30,96 | 30,20 | 30,96 | 7,84% | - |
| 05.11.2024 | 29,10 | 29,11 | 28,71 | 28,71 | -1,34% | 168,00 |
| 04.11.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,82% | - |
| 01.11.2024 | 29,27 | 29,74 | 29,25 | 29,34 | -0,20% | 10,00 |
| 31.10.2024 | 29,41 | 29,68 | 29,33 | 29,40 | -0,98% | 25,00 |
| 30.10.2024 | 30,01 | 30,01 | 29,69 | 29,69 | -2,82% | - |
| 29.10.2024 | 30,25 | 30,55 | 30,17 | 30,55 | -0,46% | - |
| 28.10.2024 | 29,41 | 30,69 | 29,29 | 30,69 | 5,28% | 20,00 |
| 25.10.2024 | 29,12 | 29,68 | 29,12 | 29,15 | -5,94% | 15,00 |
| 24.10.2024 | 31,50 | 31,53 | 30,99 | 30,99 | -1,77% | - |
| 23.10.2024 | 31,64 | 31,69 | 31,55 | 31,55 | -2,05% | 30,00 |
| 22.10.2024 | 32,47 | 32,48 | 32,21 | 32,21 | -2,28% | - |
| 21.10.2024 | 33,14 | 33,18 | 32,96 | 32,96 | -1,52% | - |
| 18.10.2024 | 33,52 | 33,58 | 33,47 | 33,47 | 0,69% | - |
| 17.10.2024 | 33,37 | 33,39 | 33,24 | 33,24 | 3,55% | - |
| 16.10.2024 | 32,12 | 32,12 | 32,10 | 32,10 | -3,95% | - |
| 15.10.2024 | 32,37 | 33,42 | 32,08 | 33,42 | 5,76% | 15,00 |
| 14.10.2024 | 31,58 | 31,60 | 31,57 | 31,60 | 3,00% | - |
| 11.10.2024 | 30,62 | 30,68 | 30,61 | 30,68 | 0,72% | - |
| 10.10.2024 | 30,79 | 30,79 | 30,46 | 30,46 | -1,49% | - |
| 09.10.2024 | 30,79 | 30,92 | 30,79 | 30,92 | 2,15% | - |
| 08.10.2024 | 30,53 | 31,20 | 30,27 | 30,27 | -3,17% | 16,00 |
| 07.10.2024 | 31,46 | 31,46 | 31,26 | 31,26 | -4,84% | - |
| 04.10.2024 | 31,68 | 32,85 | 31,68 | 32,85 | 0,24% | 25,00 |
| 03.10.2024 | 32,77 | 32,77 | 32,66 | 32,77 | 1,99% | - |
| 02.10.2024 | 33,42 | 33,42 | 32,13 | 32,13 | -6,49% | - |
| 01.10.2024 | 34,31 | 34,36 | 34,31 | 34,36 | -0,46% | - |