27,600€
0,73%
Echtzeit-Aktienkurs Honda Motor Co Ltd
Bid:
Ask:
Aktienkurse zur Honda Motor Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 27,40 | 27,60 | 26,90 | 27,60 | 0,73% | - |
| 20.01.2025 | 27,50 | 27,70 | 27,20 | 27,40 | 0,00% | - |
| 17.01.2025 | 27,20 | 27,60 | 27,20 | 27,40 | 0,74% | - |
| 16.01.2025 | 27,40 | 27,40 | 26,90 | 27,20 | -0,73% | - |
| 15.01.2025 | 27,50 | 27,90 | 27,10 | 27,40 | 0,00% | 400,00 |
| 14.01.2025 | 28,00 | 28,20 | 26,70 | 27,40 | -2,14% | 2.300,00 |
| 13.01.2025 | 28,00 | 28,30 | 27,90 | 28,00 | 0,36% | - |
| 10.01.2025 | 28,30 | 28,50 | 27,70 | 27,90 | -2,11% | 1.200,00 |
| 09.01.2025 | 29,10 | 29,10 | 28,50 | 28,50 | -2,40% | - |
| 08.01.2025 | 29,30 | 29,60 | 28,90 | 29,20 | -0,68% | - |
| 07.01.2025 | 28,70 | 29,70 | 28,70 | 29,40 | 2,44% | 1.330,00 |
| 06.01.2025 | 27,80 | 29,30 | 27,70 | 28,70 | 3,24% | 400,00 |
| 03.01.2025 | 27,80 | 28,50 | 27,50 | 27,80 | 0,00% | - |
| 02.01.2025 | 27,80 | 28,30 | 27,50 | 27,80 | 0,00% | - |
| 30.12.2024 | 27,90 | 28,60 | 27,70 | 27,80 | 1,09% | - |
| 27.12.2024 | 25,90 | 28,10 | 25,90 | 27,50 | 6,18% | 100,00 |
| 23.12.2024 | 23,00 | 27,50 | 22,90 | 25,90 | 12,61% | 800,00 |
| 20.12.2024 | 23,00 | 23,30 | 22,50 | 23,00 | 0,00% | 800,00 |
| 19.12.2024 | 23,30 | 23,30 | 22,00 | 23,00 | -1,29% | 800,00 |
| 18.12.2024 | 24,10 | 24,10 | 22,90 | 23,30 | -3,32% | 400,00 |
| 17.12.2024 | 23,90 | 24,70 | 23,70 | 24,10 | 0,84% | - |
| 16.12.2024 | 24,30 | 24,30 | 23,70 | 23,90 | -1,65% | - |
| 13.12.2024 | 24,50 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 12.12.2024 | 24,90 | 24,90 | 24,10 | 24,50 | -1,61% | - |
| 11.12.2024 | 24,70 | 25,00 | 24,40 | 24,90 | 0,81% | - |
| 10.12.2024 | 24,80 | 25,00 | 24,70 | 24,70 | -0,40% | - |
| 09.12.2024 | 24,80 | 24,90 | 24,50 | 24,80 | 0,00% | - |
| 06.12.2024 | 24,20 | 24,80 | 24,10 | 24,80 | 2,48% | - |
| 05.12.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 04.12.2024 | 25,10 | 25,20 | 24,50 | 24,60 | -1,99% | 800,00 |
| 03.12.2024 | 24,40 | 25,70 | 24,40 | 25,10 | 1,21% | - |
| 02.12.2024 | 24,50 | 25,00 | 24,50 | 24,80 | 1,22% | - |
| 29.11.2024 | 24,40 | 24,70 | 24,20 | 24,50 | 0,41% | - |
| 28.11.2024 | 24,20 | 24,70 | 24,20 | 24,40 | 0,83% | - |
| 27.11.2024 | 24,80 | 24,80 | 24,10 | 24,20 | -2,42% | - |
| 26.11.2024 | 25,40 | 25,40 | 24,50 | 24,80 | -2,36% | 1.200,00 |
| 25.11.2024 | 25,70 | 25,80 | 24,10 | 25,40 | -1,17% | - |
| 22.11.2024 | 25,30 | 25,80 | 25,10 | 25,70 | 2,80% | - |
| 21.11.2024 | 25,00 | 25,20 | 24,60 | 25,00 | 0,00% | - |
| 20.11.2024 | 25,20 | 25,20 | 24,60 | 25,00 | -0,79% | - |
| 19.11.2024 | 25,10 | 25,80 | 25,10 | 25,20 | 0,40% | - |
| 18.11.2024 | 24,60 | 25,20 | 24,40 | 25,10 | 2,03% | - |
| 15.11.2024 | 24,50 | 24,80 | 24,30 | 24,60 | 0,41% | - |
| 14.11.2024 | 24,60 | 24,70 | 23,90 | 24,50 | -0,41% | - |
| 13.11.2024 | 25,10 | 25,10 | 23,80 | 24,60 | -1,99% | - |
| 12.11.2024 | 25,30 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 11.11.2024 | 25,10 | 25,50 | 24,90 | 25,30 | 0,80% | - |
| 08.11.2024 | 25,70 | 25,80 | 24,90 | 25,10 | -2,33% | 1.500,00 |
| 07.11.2024 | 25,90 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 06.11.2024 | 25,90 | 26,90 | 25,50 | 25,90 | -6,50% | 3.800,00 |
| 05.11.2024 | 28,00 | 28,00 | 27,10 | 27,70 | -1,07% | - |
| 04.11.2024 | 28,00 | 28,10 | 27,70 | 28,00 | 0,00% | - |
| 01.11.2024 | 27,80 | 28,10 | 27,50 | 28,00 | 0,72% | 600,00 |
| 31.10.2024 | 28,40 | 28,40 | 27,70 | 27,80 | -2,11% | - |
| 30.10.2024 | 28,80 | 28,90 | 28,30 | 28,40 | -1,39% | - |
| 29.10.2024 | 28,60 | 29,10 | 28,50 | 28,80 | 0,70% | - |
| 28.10.2024 | 27,90 | 28,90 | 27,90 | 28,60 | 2,51% | 250,00 |
| 25.10.2024 | 27,90 | 28,10 | 27,70 | 27,90 | 0,00% | - |
| 24.10.2024 | 28,20 | 28,30 | 27,90 | 27,90 | -1,06% | - |
| 23.10.2024 | 28,20 | 28,50 | 28,10 | 28,20 | 0,00% | - |
| 22.10.2024 | 28,10 | 28,30 | 27,80 | 28,20 | 0,36% | - |
| 21.10.2024 | 28,40 | 28,60 | 28,10 | 28,10 | -1,06% | - |
| 18.10.2024 | 28,70 | 28,70 | 28,30 | 28,40 | -1,05% | - |
| 17.10.2024 | 28,70 | 28,90 | 28,30 | 28,70 | 0,00% | - |
| 16.10.2024 | 28,30 | 28,80 | 28,30 | 28,70 | 1,77% | - |
| 15.10.2024 | 28,70 | 29,20 | 28,10 | 28,20 | -3,42% | 800,00 |
| 14.10.2024 | 29,00 | 29,30 | 28,90 | 29,20 | 0,69% | - |
| 11.10.2024 | 28,90 | 29,10 | 28,60 | 29,00 | 0,00% | - |
| 10.10.2024 | 28,80 | 29,20 | 28,70 | 29,00 | 0,69% | - |
| 09.10.2024 | 29,00 | 29,20 | 28,10 | 28,80 | -0,69% | - |
| 08.10.2024 | 28,90 | 29,30 | 28,90 | 29,00 | -0,68% | - |
| 07.10.2024 | 29,70 | 29,80 | 29,10 | 29,20 | -1,68% | - |
| 04.10.2024 | 28,80 | 29,70 | 28,80 | 29,70 | 3,13% | - |
| 03.10.2024 | 29,20 | 29,40 | 28,70 | 28,80 | -1,37% | - |
| 02.10.2024 | 29,10 | 29,30 | 28,70 | 29,20 | 1,74% | - |
| 01.10.2024 | 28,50 | 29,00 | 28,50 | 28,70 | 0,70% | - |
| 30.09.2024 | 28,90 | 28,90 | 28,30 | 28,50 | -1,38% | - |
| 27.09.2024 | 30,10 | 30,10 | 28,90 | 28,90 | -3,99% | - |
| 26.09.2024 | 29,90 | 30,30 | 29,60 | 30,10 | 2,03% | - |
| 25.09.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 0,68% | - |
| 24.09.2024 | 29,70 | 29,70 | 29,20 | 29,30 | -1,35% | - |
| 23.09.2024 | 29,30 | 29,70 | 28,90 | 29,70 | 1,37% | - |
| 20.09.2024 | 29,30 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 19.09.2024 | 28,50 | 29,50 | 28,50 | 29,30 | 2,81% | - |
| 18.09.2024 | 28,30 | 28,80 | 28,30 | 28,50 | 0,71% | - |
| 17.09.2024 | 28,50 | 28,50 | 27,60 | 28,30 | -0,70% | - |
| 16.09.2024 | 28,60 | 28,60 | 28,10 | 28,50 | -0,35% | - |
| 13.09.2024 | 28,50 | 28,60 | 28,30 | 28,60 | 0,35% | - |
| 12.09.2024 | 28,50 | 28,80 | 28,10 | 28,50 | 1,42% | - |
| 11.09.2024 | 27,90 | 28,10 | 27,50 | 28,10 | 0,72% | - |
| 10.09.2024 | 28,50 | 28,70 | 27,70 | 27,90 | -2,11% | - |
| 09.09.2024 | 28,70 | 28,90 | 28,30 | 28,50 | 0,71% | - |
| 06.09.2024 | 29,10 | 29,20 | 28,30 | 28,30 | -2,75% | - |
| 05.09.2024 | 28,70 | 29,30 | 28,60 | 29,10 | 1,39% | - |
| 04.09.2024 | 29,30 | 29,30 | 28,40 | 28,70 | -2,05% | - |
| 03.09.2024 | 29,80 | 29,90 | 29,30 | 29,30 | -1,68% | - |
| 02.09.2024 | 29,90 | 29,90 | 29,60 | 29,80 | -0,33% | - |
| 30.08.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 0,67% | - |
| 29.08.2024 | 29,30 | 29,90 | 29,30 | 29,70 | 1,37% | - |
| 28.08.2024 | 29,10 | 29,50 | 29,10 | 29,30 | 0,69% | - |