20,165€
0,17%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,17 | 20,19 | 19,98 | 20,17 | 0,17% | - |
| 07.05.2026 | 20,17 | 20,17 | 20,13 | 20,13 | -4,73% | - |
| 06.05.2026 | 21,01 | 21,13 | 20,99 | 21,13 | 4,60% | 28,00 |
| 05.05.2026 | 19,80 | 20,20 | 19,76 | 20,20 | -2,18% | 10,00 |
| 04.05.2026 | 20,70 | 20,70 | 20,65 | 20,65 | 2,99% | 148,00 |
| 30.04.2026 | 19,94 | 20,05 | 19,94 | 20,05 | 1,29% | - |
| 29.04.2026 | 19,88 | 19,88 | 19,80 | 19,80 | 1,85% | - |
| 28.04.2026 | 19,48 | 19,49 | 19,44 | 19,44 | -0,18% | - |
| 27.04.2026 | 19,52 | 19,52 | 19,47 | 19,47 | -1,99% | - |
| 24.04.2026 | 19,82 | 19,87 | 19,81 | 19,87 | 2,37% | - |
| 23.04.2026 | 19,32 | 19,41 | 19,32 | 19,41 | -5,80% | - |
| 22.04.2026 | 20,60 | 21,00 | 20,59 | 20,60 | 1,13% | 1.518,00 |
| 21.04.2026 | 20,20 | 20,37 | 20,20 | 20,37 | 3,48% | - |
| 20.04.2026 | 19,67 | 19,69 | 19,67 | 19,69 | 3,39% | - |
| 17.04.2026 | 18,92 | 19,04 | 18,92 | 19,04 | -1,09% | - |
| 16.04.2026 | 19,23 | 19,25 | 19,14 | 19,25 | -1,03% | - |
| 15.04.2026 | 19,50 | 19,50 | 19,45 | 19,45 | 1,22% | - |
| 14.04.2026 | 19,29 | 19,29 | 19,22 | 19,22 | -0,31% | - |
| 13.04.2026 | 19,24 | 19,39 | 19,05 | 19,28 | 0,47% | 156,00 |
| 10.04.2026 | 19,60 | 19,60 | 19,13 | 19,19 | 6,32% | 305,00 |
| 09.04.2026 | 18,09 | 18,09 | 18,05 | 18,05 | -1,12% | - |
| 08.04.2026 | 18,16 | 18,25 | 18,13 | 18,25 | 1,61% | 800,00 |
| 07.04.2026 | 18,67 | 18,67 | 17,96 | 17,96 | 1,33% | 2.904,00 |
| 02.04.2026 | 17,27 | 17,73 | 17,12 | 17,73 | 2,43% | 1.610,00 |
| 01.04.2026 | 17,43 | 17,43 | 17,31 | 17,31 | 1,26% | - |
| 31.03.2026 | 16,93 | 17,09 | 16,88 | 17,09 | 1,61% | 400,00 |
| 30.03.2026 | 16,84 | 16,89 | 16,82 | 16,82 | -0,62% | - |
| 27.03.2026 | 16,93 | 16,93 | 16,74 | 16,93 | 1,74% | - |
| 26.03.2026 | 15,85 | 16,64 | 15,77 | 16,64 | 4,36% | - |
| 25.03.2026 | 16,21 | 16,21 | 15,94 | 15,94 | 1,79% | 50,00 |
| 24.03.2026 | 15,28 | 15,66 | 15,22 | 15,66 | 1,95% | - |
| 23.03.2026 | 15,00 | 15,36 | 15,00 | 15,36 | 0,07% | - |
| 20.03.2026 | 15,20 | 15,35 | 15,09 | 15,35 | 0,79% | 100,00 |
| 19.03.2026 | 14,91 | 15,23 | 14,91 | 15,23 | 1,47% | 1.000,00 |
| 18.03.2026 | 15,23 | 15,25 | 15,01 | 15,01 | -2,66% | 250,00 |
| 17.03.2026 | 15,38 | 15,42 | 15,36 | 15,42 | -0,68% | - |
| 16.03.2026 | 15,49 | 15,53 | 15,46 | 15,53 | 0,10% | - |
| 13.03.2026 | 15,58 | 15,62 | 15,51 | 15,51 | -1,62% | - |
| 12.03.2026 | 15,56 | 15,77 | 15,56 | 15,77 | -0,88% | - |
| 11.03.2026 | 16,16 | 16,16 | 15,91 | 15,91 | -3,75% | - |
| 10.03.2026 | 16,02 | 16,53 | 16,02 | 16,53 | 4,59% | - |
| 09.03.2026 | 16,13 | 16,22 | 15,42 | 15,80 | -2,02% | 60,00 |
| 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 |