20,675€
2,40%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,77 | 21,09 | 20,20 | 20,88 | 3,42% | 225,00 |
| 24.04.2025 | 20,42 | 20,42 | 20,03 | 20,19 | -2,04% | 55,00 |
| 23.04.2025 | 20,18 | 20,61 | 20,16 | 20,61 | 3,49% | - |
| 22.04.2025 | 19,20 | 19,92 | 19,00 | 19,92 | 4,43% | 354,00 |
| 17.04.2025 | 19,22 | 19,23 | 19,07 | 19,07 | 1,30% | - |
| 16.04.2025 | 18,76 | 19,15 | 18,68 | 18,83 | -3,86% | 1.000,00 |
| 15.04.2025 | 19,77 | 19,79 | 19,58 | 19,58 | -1,14% | - |
| 14.04.2025 | 20,10 | 20,15 | 19,77 | 19,81 | 0,66% | 250,00 |
| 11.04.2025 | 19,59 | 19,68 | 18,72 | 19,68 | -4,35% | 455,00 |
| 10.04.2025 | 21,41 | 21,41 | 20,57 | 20,57 | -2,60% | 300,00 |
| 09.04.2025 | 18,91 | 21,12 | 18,50 | 21,12 | 7,10% | 4.338,00 |
| 08.04.2025 | 21,16 | 21,63 | 19,72 | 19,72 | -1,15% | 105,00 |
| 07.04.2025 | 19,99 | 20,01 | 19,94 | 19,95 | -1,34% | 150,00 |
| 04.04.2025 | 20,76 | 20,81 | 19,86 | 20,22 | -8,34% | 805,00 |
| 03.04.2025 | 22,15 | 22,25 | 22,06 | 22,06 | -2,95% | - |
| 02.04.2025 | 23,04 | 23,04 | 22,73 | 22,73 | -2,66% | - |
| 01.04.2025 | 23,17 | 23,35 | 23,00 | 23,35 | 3,05% | 45,00 |
| 31.03.2025 | 22,98 | 23,02 | 22,66 | 22,66 | -2,66% | - |
| 28.03.2025 | 23,85 | 23,85 | 23,25 | 23,28 | -3,04% | 42,00 |
| 27.03.2025 | 24,02 | 24,42 | 23,83 | 24,01 | -0,04% | 117,00 |
| 26.03.2025 | 23,64 | 24,02 | 23,51 | 24,02 | 3,40% | - |
| 25.03.2025 | 23,63 | 23,89 | 23,23 | 23,23 | -0,43% | 50,00 |
| 24.03.2025 | 22,82 | 23,33 | 22,77 | 23,33 | 3,23% | - |
| 21.03.2025 | 23,45 | 23,45 | 22,60 | 22,60 | -3,67% | - |
| 20.03.2025 | 23,25 | 23,46 | 23,23 | 23,46 | -0,38% | 70,00 |
| 19.03.2025 | 23,01 | 23,55 | 22,96 | 23,55 | 1,29% | 85,00 |
| 18.03.2025 | 23,35 | 23,35 | 23,25 | 23,25 | 0,74% | - |
| 17.03.2025 | 22,40 | 23,08 | 22,31 | 23,08 | 3,27% | - |
| 14.03.2025 | 22,22 | 22,35 | 22,16 | 22,35 | -0,09% | - |
| 13.03.2025 | 22,39 | 22,39 | 22,32 | 22,37 | -0,84% | - |
| 12.03.2025 | 23,02 | 23,45 | 22,56 | 22,56 | -4,00% | 325,00 |
| 11.03.2025 | 24,85 | 24,99 | 23,50 | 23,50 | -6,30% | 205,00 |
| 10.03.2025 | 23,93 | 25,08 | 23,75 | 25,08 | 8,43% | 42,00 |
| 07.03.2025 | 23,36 | 23,37 | 23,13 | 23,13 | 1,23% | - |
| 06.03.2025 | 23,02 | 23,02 | 22,85 | 22,85 | 1,74% | 100,00 |
| 05.03.2025 | 22,65 | 22,67 | 22,46 | 22,46 | -2,18% | 340,00 |
| 04.03.2025 | 23,55 | 23,58 | 22,96 | 22,96 | -5,90% | 329,00 |
| 03.03.2025 | 24,61 | 24,62 | 24,40 | 24,40 | -2,09% | 313,00 |
| 28.02.2025 | 25,06 | 25,07 | 24,92 | 24,92 | -0,44% | - |
| 27.02.2025 | 25,01 | 25,03 | 24,90 | 25,03 | -0,71% | - |
| 26.02.2025 | 25,15 | 25,21 | 25,04 | 25,21 | 0,76% | 120,00 |
| 25.02.2025 | 25,06 | 25,13 | 25,02 | 25,02 | 0,40% | - |
| 24.02.2025 | 25,13 | 25,16 | 24,92 | 24,92 | -2,73% | - |
| 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% | - |