9,955$
-1,59%
Echtzeit-Aktienkurs Honda Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 10,12 | 10,15 | 10,12 | 10,12 | -1,66% | - |
| 05.11.2025 | 10,13 | 10,29 | 10,13 | 10,29 | 0,22% | - |
| 04.11.2025 | 10,28 | 10,30 | 10,26 | 10,26 | 0,98% | - |
| 03.11.2025 | 10,32 | 10,32 | 10,15 | 10,17 | 1,71% | - |
| 31.10.2025 | 10,16 | 10,17 | 9,99 | 9,99 | -3,39% | - |
| 30.10.2025 | 10,33 | 10,39 | 10,33 | 10,35 | -0,45% | - |
| 29.10.2025 | 10,40 | 10,45 | 10,39 | 10,39 | -2,11% | - |
| 28.10.2025 | 10,50 | 10,62 | 10,49 | 10,62 | 0,76% | - |
| 27.10.2025 | 10,53 | 10,54 | 10,52 | 10,54 | 0,66% | - |
| 24.10.2025 | 10,44 | 10,47 | 10,43 | 10,47 | 0,07% | - |
| 23.10.2025 | 10,45 | 10,52 | 10,45 | 10,46 | -1,63% | - |
| 22.10.2025 | 10,72 | 10,72 | 10,56 | 10,63 | 2,32% | - |
| 21.10.2025 | 10,24 | 10,40 | 10,24 | 10,39 | -0,07% | - |
| 20.10.2025 | 10,38 | 10,41 | 10,37 | 10,40 | 1,82% | - |
| 17.10.2025 | 10,18 | 10,22 | 10,14 | 10,21 | 0,09% | - |
| 16.10.2025 | 10,21 | 10,23 | 10,18 | 10,21 | -0,15% | - |
| 15.10.2025 | 10,24 | 10,27 | 10,17 | 10,22 | 0,58% | - |
| 14.10.2025 | 10,08 | 10,18 | 10,03 | 10,16 | 1,36% | - |
| 13.10.2025 | 10,18 | 10,18 | 10,00 | 10,02 | -2,12% | - |
| 09.10.2025 | 10,33 | 10,33 | 10,23 | 10,24 | -1,61% | - |
| 08.10.2025 | 10,43 | 10,46 | 10,40 | 10,41 | -1,52% | - |
| 07.10.2025 | 10,60 | 10,60 | 10,54 | 10,57 | -0,54% | - |
| 06.10.2025 | 10,61 | 10,63 | 10,57 | 10,63 | 2,74% | - |
| 03.10.2025 | 10,35 | 10,35 | 10,34 | 10,34 | 1,54% | - |
| 02.10.2025 | 10,23 | 10,23 | 10,16 | 10,19 | -0,87% | - |
| 01.10.2025 | 10,32 | 10,32 | 10,28 | 10,28 | -0,23% | - |
| 30.09.2025 | 10,32 | 10,33 | 10,22 | 10,30 | -3,02% | - |
| 29.09.2025 | 10,61 | 10,63 | 10,54 | 10,62 | -4,16% | - |
| 25.09.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,34% | - |
| 24.09.2025 | 11,09 | 11,15 | 11,09 | 11,12 | -1,33% | - |
| 23.09.2025 | 11,27 | 11,41 | 11,26 | 11,27 | 0,23% | - |
| 22.09.2025 | 11,19 | 11,28 | 11,16 | 11,24 | 1,55% | - |
| 19.09.2025 | 11,11 | 11,11 | 11,07 | 11,07 | -1,52% | - |
| 18.09.2025 | 11,21 | 11,25 | 11,16 | 11,24 | -0,84% | - |
| 17.09.2025 | 11,36 | 11,44 | 11,34 | 11,34 | 0,15% | - |
| 16.09.2025 | 11,30 | 11,32 | 11,30 | 11,32 | 1,01% | - |
| 15.09.2025 | 11,14 | 11,21 | 11,14 | 11,21 | -0,95% | - |
| 11.09.2025 | 11,27 | 11,32 | 11,27 | 11,31 | 0,53% | - |
| 10.09.2025 | 11,31 | 11,33 | 11,25 | 11,26 | -2,21% | - |
| 09.09.2025 | 11,54 | 11,54 | 11,51 | 11,51 | -0,66% | - |
| 08.09.2025 | 11,47 | 11,59 | 11,44 | 11,59 | 1,75% | - |
| 05.09.2025 | 11,42 | 11,47 | 11,39 | 11,39 | 0,25% | - |
| 04.09.2025 | 11,24 | 11,36 | 11,23 | 11,36 | 1,34% | - |
| 03.09.2025 | 11,17 | 11,22 | 11,17 | 11,21 | -0,23% | - |
| 02.09.2025 | 11,22 | 11,23 | 11,21 | 11,23 | 1,36% | - |
| 29.08.2025 | 11,06 | 11,11 | 11,06 | 11,08 | -2,36% | - |
| 28.08.2025 | 11,33 | 11,35 | 11,33 | 11,35 | 0,92% | - |
| 27.08.2025 | 11,18 | 11,25 | 11,18 | 11,25 | -0,74% | - |
| 26.08.2025 | 11,29 | 11,34 | 11,29 | 11,33 | -0,85% | - |
| 25.08.2025 | 11,46 | 11,49 | 11,42 | 11,43 | -0,79% | - |
| 22.08.2025 | 11,30 | 11,52 | 11,30 | 11,52 | 2,34% | - |
| 21.08.2025 | 11,27 | 11,29 | 11,26 | 11,26 | -2,36% | - |
| 20.08.2025 | 11,54 | 11,55 | 11,52 | 11,53 | 1,98% | - |
| 19.08.2025 | 11,29 | 11,35 | 11,29 | 11,30 | 0,16% | - |
| 18.08.2025 | 11,23 | 11,29 | 11,21 | 11,28 | 1,64% | - |
| 15.08.2025 | 11,12 | 11,13 | 11,09 | 11,10 | 0,70% | - |
| 14.08.2025 | 10,99 | 11,04 | 10,99 | 11,03 | -1,12% | - |
| 13.08.2025 | 11,13 | 11,17 | 11,11 | 11,15 | -0,02% | - |
| 12.08.2025 | 11,14 | 11,17 | 11,12 | 11,15 | 2,62% | - |
| 11.08.2025 | 10,83 | 10,88 | 10,82 | 10,87 | 0,08% | - |
| 08.08.2025 | 10,87 | 10,87 | 10,86 | 10,86 | 3,50% | - |
| 07.08.2025 | 10,50 | 10,51 | 10,47 | 10,49 | -2,55% | - |
| 06.08.2025 | 10,68 | 10,83 | 10,68 | 10,77 | 2,21% | - |
| 05.08.2025 | 10,51 | 10,53 | 10,51 | 10,53 | -0,03% | - |
| 04.08.2025 | 10,52 | 10,54 | 10,50 | 10,54 | 0,83% | - |
| 01.08.2025 | 10,46 | 10,48 | 10,32 | 10,45 | -0,17% | - |
| 31.07.2025 | 10,42 | 10,55 | 10,37 | 10,47 | -1,46% | - |
| 30.07.2025 | 10,67 | 10,68 | 10,62 | 10,62 | -2,56% | - |
| 29.07.2025 | 10,90 | 10,93 | 10,88 | 10,90 | -1,45% | - |
| 28.07.2025 | 11,17 | 11,17 | 11,06 | 11,06 | 0,51% | - |
| 25.07.2025 | 10,93 | 11,01 | 10,91 | 11,01 | -1,77% | - |
| 24.07.2025 | 11,14 | 11,23 | 11,14 | 11,21 | -1,75% | - |
| 23.07.2025 | 11,21 | 11,50 | 11,21 | 11,40 | 12,28% | - |
| 22.07.2025 | 10,14 | 10,18 | 10,08 | 10,16 | 0,74% | - |
| 21.07.2025 | 10,03 | 10,17 | 10,03 | 10,08 | 0,87% | - |
| 18.07.2025 | 10,02 | 10,03 | 9,99 | 10,00 | -0,58% | - |
| 17.07.2025 | 10,04 | 10,09 | 10,04 | 10,05 | -0,57% | - |
| 16.07.2025 | 10,08 | 10,14 | 10,06 | 10,11 | -1,47% | - |
| 15.07.2025 | 10,32 | 10,32 | 10,26 | 10,26 | -0,37% | - |
| 14.07.2025 | 10,35 | 10,38 | 10,27 | 10,30 | 0,73% | - |
| 11.07.2025 | 10,22 | 10,23 | 10,21 | 10,22 | 0,02% | - |
| 10.07.2025 | 10,14 | 10,22 | 10,12 | 10,22 | 0,89% | - |
| 09.07.2025 | 10,11 | 10,13 | 10,10 | 10,13 | 2,34% | - |
| 08.07.2025 | 9,74 | 9,91 | 9,74 | 9,90 | 2,22% | - |
| 07.07.2025 | 9,81 | 9,81 | 9,65 | 9,68 | -2,43% | - |
| 03.07.2025 | 10,00 | 10,07 | 9,92 | 9,93 | 0,36% | - |
| 02.07.2025 | 9,86 | 9,89 | 9,86 | 9,89 | 2,00% | - |
| 01.07.2025 | 9,64 | 9,76 | 9,64 | 9,70 | 0,86% | - |
| 30.06.2025 | 9,69 | 9,72 | 9,59 | 9,62 | -2,89% | - |
| 27.06.2025 | 9,86 | 9,92 | 9,84 | 9,90 | 2,57% | - |
| 26.06.2025 | 9,53 | 9,66 | 9,53 | 9,65 | 1,42% | - |
| 25.06.2025 | 9,56 | 9,58 | 9,51 | 9,52 | -0,97% | - |
| 24.06.2025 | 9,62 | 9,66 | 9,55 | 9,61 | 0,89% | - |
| 23.06.2025 | 9,53 | 9,57 | 9,45 | 9,53 | -1,87% | - |
| 20.06.2025 | 9,79 | 9,79 | 9,69 | 9,71 | -2,12% | - |
| 18.06.2025 | 10,01 | 10,01 | 9,91 | 9,92 | 1,11% | - |
| 17.06.2025 | 9,87 | 9,89 | 9,80 | 9,81 | -2,06% | - |
| 16.06.2025 | 9,94 | 10,02 | 9,93 | 10,01 | 3,49% | - |
| 13.06.2025 | 9,67 | 9,70 | 9,66 | 9,68 | -0,31% | - |
| 12.06.2025 | 9,78 | 9,81 | 9,70 | 9,71 | 0,59% | - |