21,300€
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 0,00% | - |
| 19.03.2026 | 22,00 | 22,00 | 21,20 | 21,30 | -2,74% | - |
| 18.03.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -0,45% | - |
| 17.03.2026 | 22,40 | 22,40 | 21,90 | 22,00 | -0,90% | - |
| 16.03.2026 | 22,50 | 22,50 | 22,00 | 22,20 | -0,89% | - |
| 13.03.2026 | 22,60 | 22,70 | 22,30 | 22,40 | 1,82% | - |
| 12.03.2026 | 24,00 | 24,10 | 21,80 | 22,00 | -10,20% | - |
| 11.03.2026 | 24,00 | 24,50 | 23,50 | 24,50 | 2,08% | - |
| 10.03.2026 | 24,00 | 24,50 | 23,50 | 24,00 | 0,00% | - |
| 09.03.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 2,13% | - |
| 06.03.2026 | 23,50 | 24,00 | 23,50 | 23,50 | -4,08% | - |
| 04.03.2026 | 23,50 | 24,50 | 23,50 | 24,50 | 0,00% | - |
| 03.03.2026 | 25,00 | 25,00 | 24,50 | 24,50 | -3,92% | - |
| 02.03.2026 | 25,50 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 27.02.2026 | 25,50 | 26,00 | 25,50 | 25,50 | 0,00% | - |
| 20.02.2026 | 26,00 | 26,00 | 25,50 | 25,50 | -1,92% | - |
| 19.02.2026 | 26,00 | 26,00 | 25,50 | 26,00 | 0,00% | - |
| 18.02.2026 | 26,50 | 26,50 | 26,00 | 26,00 | -1,89% | - |
| 17.02.2026 | 26,00 | 26,50 | 26,00 | 26,50 | 1,92% | - |
| 16.02.2026 | 25,50 | 26,00 | 25,50 | 26,00 | -3,70% | - |
| 12.02.2026 | 26,50 | 27,00 | 26,50 | 27,00 | 0,00% | - |
| 11.02.2026 | 26,50 | 27,00 | 26,50 | 27,00 | 0,00% | - |
| 10.02.2026 | 26,50 | 27,50 | 26,50 | 27,00 | 1,89% | - |
| 09.02.2026 | 27,50 | 27,50 | 26,50 | 26,50 | -3,64% | - |
| 06.02.2026 | 26,50 | 27,50 | 26,50 | 27,50 | 5,77% | - |
| 04.02.2026 | 26,00 | 26,50 | 26,00 | 26,00 | 0,00% | - |
| 03.02.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 0,00% | - |
| 02.02.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 1,96% | - |
| 30.01.2026 | 25,00 | 25,50 | 24,50 | 25,50 | 2,00% | - |
| 29.01.2026 | 25,50 | 25,50 | 25,00 | 25,00 | 2,04% | - |
| 28.01.2026 | 25,00 | 25,00 | 24,50 | 24,50 | -3,92% | - |
| 27.01.2026 | 25,50 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 26.01.2026 | 26,00 | 26,00 | 25,50 | 25,50 | 0,00% | - |
| 23.01.2026 | 26,00 | 26,00 | 25,50 | 25,50 | -1,54% | - |
| 21.01.2026 | 26,20 | 26,20 | 25,90 | 25,90 | -1,89% | - |
| 20.01.2026 | 26,40 | 26,50 | 26,20 | 26,40 | 0,00% | - |
| 19.01.2026 | 26,80 | 26,80 | 26,30 | 26,40 | -0,38% | - |
| 16.01.2026 | 26,70 | 26,80 | 26,50 | 26,50 | -0,75% | - |
| 15.01.2026 | 26,40 | 26,90 | 26,40 | 26,70 | 1,52% | - |
| 14.01.2026 | 26,00 | 26,30 | 25,90 | 26,30 | 1,15% | - |
| 13.01.2026 | 26,50 | 26,50 | 25,50 | 26,00 | 0,00% | - |
| 09.01.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 1,96% | - |
| 08.01.2026 | 25,00 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 07.01.2026 | 25,50 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 05.01.2026 | 25,00 | 25,50 | 25,00 | 25,50 | 1,19% | - |
| 02.01.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 30.12.2025 | 25,10 | 25,20 | 24,90 | 25,20 | 0,40% | - |
| 29.12.2025 | 25,10 | 25,70 | 25,10 | 25,10 | -1,95% | - |
| 23.12.2025 | 25,60 | 25,70 | 25,40 | 25,60 | -0,78% | - |
| 22.12.2025 | 25,60 | 25,90 | 25,60 | 25,80 | 0,78% | - |
| 19.12.2025 | 25,50 | 26,30 | 25,40 | 25,60 | 0,39% | - |
| 18.12.2025 | 25,90 | 25,90 | 25,30 | 25,50 | -1,92% | - |
| 17.12.2025 | 26,20 | 26,50 | 26,00 | 26,00 | -0,76% | - |
| 16.12.2025 | 26,50 | 26,50 | 26,20 | 26,20 | -0,76% | - |
| 15.12.2025 | 26,30 | 26,60 | 26,30 | 26,40 | 0,00% | - |
| 12.12.2025 | 25,90 | 26,50 | 25,90 | 26,40 | 1,93% | - |
| 11.12.2025 | 25,90 | 25,90 | 25,70 | 25,90 | 0,78% | - |
| 10.12.2025 | 25,90 | 26,00 | 24,90 | 25,70 | 2,39% | - |
| 09.12.2025 | 25,30 | 25,50 | 25,10 | 25,10 | -1,18% | - |
| 08.12.2025 | 25,30 | 25,50 | 25,20 | 25,40 | 0,79% | - |
| 05.12.2025 | 25,70 | 25,70 | 25,20 | 25,20 | -1,56% | - |
| 04.12.2025 | 24,90 | 25,70 | 24,90 | 25,60 | 2,81% | - |
| 03.12.2025 | 25,10 | 25,10 | 24,90 | 24,90 | -1,19% | - |
| 02.12.2025 | 25,70 | 25,70 | 25,20 | 25,20 | -1,56% | - |
| 01.12.2025 | 26,00 | 26,00 | 25,40 | 25,60 | -1,16% | - |
| 28.11.2025 | 25,80 | 26,20 | 25,40 | 25,90 | 0,78% | - |
| 27.11.2025 | 26,00 | 26,10 | 25,60 | 25,70 | -0,77% | - |
| 26.11.2025 | 25,80 | 26,30 | 25,80 | 25,90 | 1,57% | - |
| 25.11.2025 | 25,70 | 25,80 | 25,20 | 25,50 | 0,39% | - |
| 24.11.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -0,39% | - |
| 21.11.2025 | 25,60 | 26,40 | 24,80 | 25,50 | 2,00% | - |
| 20.11.2025 | 25,30 | 25,30 | 24,80 | 25,00 | -1,57% | - |
| 19.11.2025 | 24,90 | 25,50 | 24,90 | 25,40 | 1,60% | - |
| 18.11.2025 | 25,10 | 25,20 | 24,70 | 25,00 | -1,19% | - |
| 17.11.2025 | 25,40 | 25,60 | 25,30 | 25,30 | -2,69% | - |
| 14.11.2025 | 25,60 | 26,10 | 25,60 | 26,00 | 0,00% | - |
| 13.11.2025 | 26,00 | 26,50 | 26,00 | 26,00 | 0,00% | - |
| 12.11.2025 | 25,50 | 26,00 | 25,50 | 26,00 | 1,96% | - |
| 10.11.2025 | 26,00 | 26,50 | 25,50 | 25,50 | -1,92% | - |
| 07.11.2025 | 26,50 | 27,50 | 25,50 | 26,00 | 0,00% | - |
| 06.11.2025 | 26,50 | 26,50 | 25,50 | 26,00 | -1,89% | - |
| 05.11.2025 | 27,00 | 27,00 | 26,50 | 26,50 | -1,85% | - |
| 04.11.2025 | 26,50 | 27,50 | 26,50 | 27,00 | 1,89% | - |
| 31.10.2025 | 26,50 | 26,50 | 26,00 | 26,50 | 0,00% | - |
| 30.10.2025 | 26,50 | 27,00 | 25,00 | 26,50 | 0,00% | - |
| 29.10.2025 | 27,00 | 27,00 | 26,50 | 26,50 | -3,64% | - |
| 28.10.2025 | 27,00 | 27,50 | 27,00 | 27,50 | 0,00% | - |
| 27.10.2025 | 27,00 | 27,50 | 27,00 | 27,50 | 0,00% | - |
| 22.10.2025 | 26,50 | 27,50 | 26,50 | 27,50 | 1,85% | - |
| 20.10.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 1,89% | - |
| 15.10.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 0,00% | - |
| 14.10.2025 | 26,50 | 26,50 | 26,00 | 26,50 | 0,00% | - |
| 13.10.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 0,00% | - |
| 09.10.2025 | 27,00 | 27,00 | 26,50 | 26,50 | -1,85% | - |
| 07.10.2025 | 27,00 | 27,50 | 27,00 | 27,00 | -1,82% | - |
| 06.10.2025 | 26,50 | 27,50 | 26,50 | 27,50 | 3,77% | - |
| 03.10.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 1,92% | - |
| 02.10.2025 | 26,50 | 26,50 | 26,00 | 26,00 | -1,89% | - |
| 01.10.2025 | 26,50 | 26,50 | 26,00 | 26,50 | 0,00% | - |
| 30.09.2025 | 27,00 | 27,00 | 26,50 | 26,50 | -5,36% | - |