21,830€
1,63%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 21,96 | 22,15 | 21,68 | 21,68 | 0,93% | - |
| 29.09.2026 | 21,53 | 22,77 | 21,48 | 21,48 | -1,87% | 50,00 |
| 28.09.2026 | 22,08 | 22,10 | 21,89 | 21,89 | -1,40% | 10,00 |
| 25.09.2026 | 22,26 | 22,26 | 21,82 | 22,20 | 0,82% | 200,00 |
| 24.09.2026 | 22,55 | 22,55 | 22,02 | 22,02 | -0,54% | - |
| 23.09.2026 | 22,62 | 22,62 | 22,14 | 22,14 | -1,07% | - |
| 22.09.2026 | 22,67 | 22,67 | 22,38 | 22,38 | -0,36% | - |
| 21.09.2026 | 22,51 | 22,54 | 22,46 | 22,46 | -0,13% | - |
| 18.09.2026 | 22,96 | 22,96 | 22,49 | 22,49 | 0,22% | - |
| 17.09.2026 | 23,36 | 23,36 | 22,44 | 22,44 | -3,94% | - |
| 16.09.2026 | 23,73 | 23,73 | 22,99 | 23,36 | 0,82% | 100,00 |
| 15.09.2026 | 23,47 | 23,47 | 23,17 | 23,17 | -1,57% | - |
| 14.09.2026 | 23,88 | 23,88 | 23,54 | 23,54 | 5,47% | - |
| 11.09.2026 | 23,11 | 23,13 | 22,32 | 22,32 | -1,46% | 485,00 |
| 10.09.2026 | 22,82 | 22,82 | 22,65 | 22,65 | -2,12% | - |
| 09.09.2026 | 23,15 | 23,15 | 23,13 | 23,14 | -3,54% | - |
| 08.09.2026 | 23,96 | 23,99 | 23,94 | 23,99 | -0,08% | - |
| 07.09.2026 | 24,05 | 24,05 | 24,01 | 24,01 | 2,17% | - |
| 04.09.2026 | 23,59 | 23,59 | 23,50 | 23,50 | -1,01% | - |
| 03.09.2026 | 23,82 | 23,82 | 23,74 | 23,74 | 3,40% | 100,00 |
| 02.09.2026 | 23,27 | 23,27 | 22,96 | 22,96 | -0,91% | 2,00 |
| 01.09.2026 | 23,59 | 23,59 | 23,17 | 23,17 | -1,78% | - |
| 31.08.2026 | 24,01 | 24,01 | 23,59 | 23,59 | -0,13% | - |
| 28.08.2026 | 23,74 | 23,75 | 23,62 | 23,62 | 2,52% | - |
| 27.08.2026 | 23,75 | 23,75 | 23,04 | 23,04 | 0,00% | 61,00 |
| 26.08.2026 | 23,39 | 23,39 | 23,04 | 23,04 | -2,17% | - |
| 25.08.2026 | 24,10 | 24,10 | 23,55 | 23,55 | -1,92% | - |
| 24.08.2026 | 23,74 | 24,01 | 23,74 | 24,01 | 0,21% | - |
| 21.08.2026 | 23,46 | 23,96 | 23,41 | 23,96 | 4,95% | 13,00 |
| 20.08.2026 | 23,49 | 23,55 | 22,83 | 22,83 | 1,29% | - |
| 19.08.2026 | 23,28 | 23,30 | 22,54 | 22,54 | -2,25% | - |
| 18.08.2026 | 23,15 | 23,15 | 23,06 | 23,06 | -3,60% | - |
| 17.08.2026 | 23,75 | 23,92 | 23,72 | 23,92 | 2,00% | - |
| 14.08.2026 | 23,92 | 24,02 | 23,45 | 23,45 | 6,45% | 80,00 |
| 13.08.2026 | 22,37 | 22,37 | 22,03 | 22,03 | -5,29% | - |
| 12.08.2026 | 23,35 | 23,35 | 23,18 | 23,26 | 3,84% | 325,00 |
| 11.08.2026 | 22,40 | 22,40 | 22,39 | 22,40 | 1,59% | - |
| 10.08.2026 | 22,71 | 22,71 | 22,05 | 22,05 | 0,64% | 10,00 |
| 07.08.2026 | 22,08 | 22,09 | 21,91 | 21,91 | -1,44% | - |
| 06.08.2026 | 22,54 | 22,54 | 22,23 | 22,23 | -1,46% | - |
| 05.08.2026 | 22,84 | 22,84 | 22,56 | 22,56 | 2,31% | 300,00 |
| 04.08.2026 | 22,05 | 22,05 | 22,04 | 22,05 | 6,37% | - |
| 03.08.2026 | 20,95 | 20,96 | 20,73 | 20,73 | -2,72% | - |
| 31.07.2026 | 21,30 | 21,32 | 21,30 | 21,31 | -1,16% | - |
| 30.07.2026 | 21,51 | 21,56 | 21,51 | 21,56 | 0,23% | - |
| 29.07.2026 | 22,01 | 22,03 | 21,51 | 21,51 | 0,28% | - |
| 28.07.2026 | 21,64 | 21,65 | 21,45 | 21,45 | -2,81% | - |
| 27.07.2026 | 22,37 | 22,37 | 22,07 | 22,07 | -1,87% | - |
| 24.07.2026 | 23,11 | 23,17 | 22,29 | 22,49 | -2,22% | 150,00 |
| 23.07.2026 | 23,92 | 23,92 | 23,00 | 23,00 | -7,93% | 250,00 |
| 22.07.2026 | 24,66 | 25,00 | 24,49 | 24,98 | 4,00% | 1.270,00 |
| 21.07.2026 | 24,22 | 24,27 | 23,94 | 24,02 | 0,80% | 240,00 |
| 20.07.2026 | 23,01 | 23,83 | 23,01 | 23,83 | 1,23% | - |
| 17.07.2026 | 23,06 | 23,54 | 23,00 | 23,54 | 7,78% | 45,00 |
| 16.07.2026 | 22,44 | 22,44 | 21,84 | 21,84 | -3,62% | - |
| 15.07.2026 | 21,75 | 22,66 | 21,75 | 22,66 | 4,04% | 200,00 |
| 14.07.2026 | 22,04 | 22,04 | 21,78 | 21,78 | 0,37% | - |
| 13.07.2026 | 21,81 | 21,81 | 21,70 | 21,70 | 0,09% | - |
| 10.07.2026 | 21,53 | 21,68 | 21,53 | 21,68 | -0,87% | - |
| 09.07.2026 | 22,00 | 22,04 | 21,87 | 21,87 | 0,28% | - |
| 08.07.2026 | 22,41 | 22,41 | 21,81 | 21,81 | 0,97% | - |
| 07.07.2026 | 21,97 | 22,00 | 21,60 | 21,60 | 3,00% | - |
| 06.07.2026 | 21,14 | 21,14 | 20,97 | 20,97 | -2,87% | - |
| 03.07.2026 | 21,66 | 21,66 | 21,59 | 21,59 | 4,60% | - |
| 02.07.2026 | 20,98 | 20,98 | 20,64 | 20,64 | -2,82% | - |
| 01.07.2026 | 21,20 | 21,69 | 21,20 | 21,24 | 1,05% | 116,00 |
| 30.06.2026 | 21,09 | 21,09 | 21,02 | 21,02 | -3,62% | - |
| 29.06.2026 | 21,99 | 22,01 | 21,81 | 21,81 | -1,27% | - |
| 26.06.2026 | 22,20 | 22,30 | 22,09 | 22,09 | -3,96% | 600,00 |
| 25.06.2026 | 22,32 | 23,00 | 21,89 | 23,00 | 3,37% | 450,00 |
| 24.06.2026 | 22,30 | 22,30 | 22,25 | 22,25 | 3,97% | - |
| 23.06.2026 | 21,33 | 21,40 | 21,30 | 21,40 | -3,52% | - |
| 22.06.2026 | 22,50 | 22,50 | 21,28 | 22,18 | 0,23% | 21,00 |
| 19.06.2026 | 22,19 | 22,21 | 22,13 | 22,13 | 2,03% | - |
| 18.06.2026 | 21,98 | 21,99 | 21,69 | 21,69 | 1,21% | - |
| 17.06.2026 | 21,90 | 21,90 | 21,43 | 21,43 | -0,23% | - |
| 16.06.2026 | 22,33 | 22,33 | 21,48 | 21,48 | -3,81% | - |
| 15.06.2026 | 22,15 | 22,50 | 21,40 | 22,33 | 3,05% | 83,00 |
| 12.06.2026 | 22,06 | 22,09 | 21,67 | 21,67 | 4,64% | - |
| 11.06.2026 | 21,05 | 21,11 | 20,71 | 20,71 | -4,87% | - |
| 10.06.2026 | 21,84 | 21,84 | 21,77 | 21,77 | 4,01% | - |
| 09.06.2026 | 21,39 | 21,41 | 20,93 | 20,93 | -3,37% | - |
| 08.06.2026 | 20,83 | 21,66 | 20,73 | 21,66 | 6,75% | 200,00 |
| 05.06.2026 | 20,77 | 20,77 | 20,29 | 20,29 | -3,38% | - |
| 04.06.2026 | 20,73 | 21,09 | 20,73 | 21,00 | -0,57% | 80,00 |
| 03.06.2026 | 20,99 | 21,12 | 20,45 | 21,12 | 3,73% | 150,00 |
| 02.06.2026 | 20,66 | 20,75 | 20,36 | 20,36 | 0,05% | 1.518,00 |
| 01.06.2026 | 20,58 | 20,58 | 20,35 | 20,35 | -0,05% | - |
| 29.05.2026 | 20,54 | 20,55 | 20,36 | 20,36 | 0,15% | - |
| 28.05.2026 | 20,63 | 20,63 | 20,33 | 20,33 | 3,07% | - |
| 27.05.2026 | 19,80 | 19,82 | 19,73 | 19,73 | -1,00% | 145,00 |
| 26.05.2026 | 20,03 | 20,03 | 19,93 | 19,93 | -2,57% | - |
| 25.05.2026 | 20,73 | 20,73 | 20,45 | 20,45 | 3,75% | 520,00 |
| 22.05.2026 | 19,96 | 19,96 | 19,71 | 19,71 | -0,33% | - |
| 21.05.2026 | 20,30 | 20,34 | 19,78 | 19,78 | 0,15% | - |
| 20.05.2026 | 19,98 | 19,98 | 19,75 | 19,75 | -4,24% | - |
| 19.05.2026 | 20,72 | 20,77 | 20,62 | 20,62 | -3,78% | - |
| 18.05.2026 | 21,31 | 21,43 | 21,31 | 21,43 | -1,15% | - |
| 15.05.2026 | 21,78 | 21,78 | 21,68 | 21,68 | 1,98% | - |
| 14.05.2026 | 21,73 | 22,10 | 21,26 | 21,26 | -0,47% | 20,00 |