22,040€
2,23%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,52 | 21,90 | 21,30 | 21,70 | 0,65% | - |
| 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 |
| 13.05.2026 | 21,41 | 21,43 | 21,36 | 21,36 | 0,47% | - |
| 12.05.2026 | 21,49 | 21,53 | 21,26 | 21,26 | -2,03% | - |
| 11.05.2026 | 21,40 | 21,70 | 21,37 | 21,70 | 8,85% | - |
| 08.05.2026 | 20,00 | 20,00 | 19,94 | 19,94 | -0,97% | - |
| 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% | - |