22,700€
1,79%
Echtzeit-Aktienkurs Honda Motor Co Ltd
Bid:
Ask:
Aktienkurse zur Honda Motor Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,80 | 20,80 | 20,40 | 20,60 | -0,48% | - |
| 04.05.2026 | 20,60 | 20,80 | 20,30 | 20,70 | 0,49% | - |
| 30.04.2026 | 20,30 | 20,90 | 20,15 | 20,60 | 0,49% | - |
| 29.04.2026 | 20,80 | 20,80 | 20,50 | 20,50 | -0,49% | 65,00 |
| 28.04.2026 | 20,70 | 21,10 | 20,60 | 20,60 | -0,48% | - |
| 27.04.2026 | 20,70 | 21,00 | 20,60 | 20,70 | 0,00% | - |
| 24.04.2026 | 21,00 | 21,10 | 20,60 | 20,70 | -1,90% | - |
| 23.04.2026 | 21,10 | 21,20 | 20,80 | 21,10 | 0,00% | - |
| 22.04.2026 | 21,10 | 21,40 | 21,00 | 21,10 | -0,47% | - |
| 21.04.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -1,40% | - |
| 20.04.2026 | 21,60 | 21,60 | 21,30 | 21,50 | 0,94% | - |
| 17.04.2026 | 20,90 | 21,40 | 20,70 | 21,30 | 3,40% | - |
| 16.04.2026 | 20,70 | 21,00 | 20,60 | 20,60 | 0,49% | - |
| 15.04.2026 | 20,60 | 20,80 | 20,50 | 20,50 | 0,00% | - |
| 14.04.2026 | 20,30 | 20,60 | 20,25 | 20,50 | 0,00% | - |
| 13.04.2026 | 20,10 | 20,80 | 20,00 | 20,50 | -0,49% | - |
| 10.04.2026 | 20,70 | 20,70 | 20,30 | 20,60 | 0,00% | - |
| 09.04.2026 | 20,90 | 20,90 | 20,40 | 20,60 | -1,90% | - |
| 08.04.2026 | 20,70 | 21,20 | 20,50 | 21,00 | 3,45% | - |
| 07.04.2026 | 20,30 | 20,60 | 20,00 | 20,30 | -2,87% | - |
| 02.04.2026 | 20,90 | 21,00 | 20,60 | 20,90 | -0,95% | - |
| 01.04.2026 | 20,90 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 31.03.2026 | 20,90 | 21,10 | 20,60 | 21,10 | 2,43% | - |
| 30.03.2026 | 20,70 | 21,30 | 20,60 | 20,60 | -3,29% | - |
| 27.03.2026 | 21,40 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 26.03.2026 | 21,60 | 21,60 | 21,30 | 21,50 | 0,00% | - |
| 25.03.2026 | 21,20 | 21,60 | 21,20 | 21,50 | 0,00% | - |
| 24.03.2026 | 21,40 | 21,60 | 21,20 | 21,50 | 0,47% | - |
| 23.03.2026 | 21,10 | 21,60 | 20,80 | 21,40 | 2,39% | - |
| 20.03.2026 | 21,40 | 21,40 | 20,80 | 20,90 | -1,42% | - |
| 19.03.2026 | 21,60 | 21,60 | 21,10 | 21,20 | -3,20% | - |
| 18.03.2026 | 22,20 | 22,20 | 21,60 | 21,90 | -1,79% | 264,00 |
| 17.03.2026 | 22,00 | 22,40 | 22,00 | 22,30 | -0,45% | - |
| 16.03.2026 | 22,20 | 22,50 | 22,10 | 22,40 | -0,88% | - |
| 13.03.2026 | 22,60 | 22,60 | 22,30 | 22,60 | 0,00% | - |
| 12.03.2026 | 23,00 | 23,00 | 21,80 | 22,60 | -6,22% | 4.200,00 |
| 11.03.2026 | 24,20 | 24,20 | 23,60 | 24,10 | -0,41% | - |
| 10.03.2026 | 24,20 | 25,10 | 24,00 | 24,20 | 0,41% | - |
| 09.03.2026 | 23,90 | 24,30 | 23,10 | 24,10 | 2,55% | - |
| 06.03.2026 | 24,00 | 24,00 | 23,30 | 23,50 | -0,84% | - |
| 05.03.2026 | 24,00 | 24,10 | 23,50 | 23,70 | -2,87% | - |
| 04.03.2026 | 24,00 | 24,60 | 23,70 | 24,40 | 0,41% | - |
| 03.03.2026 | 24,80 | 24,80 | 23,10 | 24,30 | -3,57% | 3.300,00 |
| 02.03.2026 | 25,40 | 25,40 | 24,80 | 25,20 | -1,95% | 560,00 |
| 27.02.2026 | 25,80 | 26,00 | 25,40 | 25,70 | 1,18% | - |
| 26.02.2026 | 25,60 | 25,70 | 25,40 | 25,40 | 0,00% | - |
| 25.02.2026 | 25,40 | 25,60 | 25,30 | 25,40 | -0,39% | - |
| 24.02.2026 | 25,20 | 25,60 | 25,10 | 25,50 | -0,78% | - |
| 23.02.2026 | 25,80 | 25,80 | 25,40 | 25,70 | 0,00% | - |
| 20.02.2026 | 25,50 | 25,70 | 25,20 | 25,70 | -0,77% | - |
| 19.02.2026 | 26,20 | 26,20 | 25,70 | 25,90 | -1,52% | 14,00 |
| 18.02.2026 | 26,40 | 26,40 | 26,10 | 26,30 | 0,00% | - |
| 17.02.2026 | 26,20 | 26,50 | 26,00 | 26,30 | 0,38% | - |
| 16.02.2026 | 26,40 | 26,70 | 26,10 | 26,20 | -1,87% | - |
| 13.02.2026 | 26,60 | 26,90 | 26,40 | 26,70 | 0,38% | - |
| 12.02.2026 | 26,60 | 27,10 | 26,00 | 26,60 | -2,92% | 5.400,00 |
| 11.02.2026 | 26,40 | 27,40 | 26,20 | 27,40 | 3,40% | - |
| 10.02.2026 | 27,20 | 27,20 | 26,20 | 26,50 | -0,75% | - |
| 09.02.2026 | 26,40 | 27,00 | 26,30 | 26,70 | -3,96% | 1.057,00 |
| 06.02.2026 | 26,80 | 27,80 | 26,40 | 27,80 | 4,12% | - |
| 05.02.2026 | 26,60 | 26,80 | 26,60 | 26,70 | -0,74% | - |
| 04.02.2026 | 26,20 | 27,00 | 26,00 | 26,90 | 3,86% | - |
| 03.02.2026 | 26,00 | 26,00 | 25,60 | 25,90 | -0,77% | - |
| 02.02.2026 | 25,40 | 26,10 | 25,40 | 26,10 | 2,76% | - |
| 30.01.2026 | 25,60 | 25,60 | 25,20 | 25,40 | 0,40% | - |
| 29.01.2026 | 25,00 | 25,40 | 24,90 | 25,30 | 2,43% | - |
| 28.01.2026 | 24,80 | 25,00 | 24,60 | 24,70 | -1,59% | 440,00 |
| 27.01.2026 | 25,20 | 25,40 | 24,80 | 25,10 | -0,40% | - |
| 26.01.2026 | 25,60 | 25,70 | 25,20 | 25,20 | -2,70% | - |
| 23.01.2026 | 26,20 | 26,30 | 25,60 | 25,90 | -2,26% | - |
| 22.01.2026 | 26,60 | 26,70 | 26,30 | 26,50 | -0,75% | - |
| 21.01.2026 | 26,00 | 26,80 | 25,90 | 26,70 | 2,30% | - |
| 20.01.2026 | 26,20 | 26,40 | 25,80 | 26,10 | -1,88% | - |
| 19.01.2026 | 26,40 | 26,60 | 26,40 | 26,60 | -0,37% | - |
| 16.01.2026 | 26,80 | 26,80 | 26,60 | 26,70 | -0,74% | - |
| 15.01.2026 | 26,80 | 27,10 | 26,40 | 26,90 | 1,51% | - |
| 14.01.2026 | 26,20 | 26,60 | 26,20 | 26,50 | 0,76% | 300,00 |
| 13.01.2026 | 26,00 | 26,40 | 26,00 | 26,30 | -0,75% | - |
| 12.01.2026 | 25,80 | 26,60 | 25,80 | 26,50 | 0,76% | - |
| 09.01.2026 | 25,60 | 26,40 | 25,60 | 26,30 | 2,73% | 70,00 |
| 08.01.2026 | 25,20 | 25,60 | 25,00 | 25,60 | 1,59% | - |
| 07.01.2026 | 25,20 | 25,40 | 25,00 | 25,20 | -1,18% | - |
| 06.01.2026 | 25,80 | 25,80 | 25,20 | 25,50 | -0,78% | - |
| 05.01.2026 | 25,60 | 25,80 | 25,60 | 25,70 | 0,78% | - |
| 02.01.2026 | 25,20 | 25,60 | 25,20 | 25,50 | 1,19% | - |
| 30.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.12.2025 | 25,20 | 25,40 | 25,00 | 25,20 | -0,79% | - |
| 23.12.2025 | 25,40 | 25,70 | 25,40 | 25,40 | -1,17% | - |
| 22.12.2025 | 25,60 | 25,80 | 25,50 | 25,70 | 0,78% | - |
| 19.12.2025 | 25,40 | 25,80 | 25,40 | 25,50 | -0,39% | - |
| 18.12.2025 | 25,40 | 25,70 | 25,20 | 25,60 | -1,16% | - |
| 17.12.2025 | 26,20 | 26,20 | 25,70 | 25,90 | -1,52% | - |
| 16.12.2025 | 26,00 | 26,40 | 26,00 | 26,30 | -0,75% | - |
| 15.12.2025 | 26,60 | 26,70 | 26,40 | 26,50 | 0,76% | - |
| 12.12.2025 | 26,20 | 26,50 | 26,20 | 26,30 | 0,00% | - |
| 11.12.2025 | 25,80 | 26,40 | 25,80 | 26,30 | 0,77% | - |
| 10.12.2025 | 25,80 | 26,20 | 25,80 | 26,10 | 0,77% | - |
| 09.12.2025 | 25,00 | 25,90 | 25,00 | 25,90 | 2,37% | - |
| 08.12.2025 | 25,20 | 25,40 | 25,20 | 25,30 | 0,00% | - |
| 05.12.2025 | 25,20 | 25,50 | 25,00 | 25,30 | -1,56% | - |