27,400€
-1,08%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 27,50 | 27,60 | 27,30 | 27,60 | -0,36% | - |
| 21.01.2025 | 27,40 | 27,70 | 27,20 | 27,70 | 1,09% | - |
| 20.01.2025 | 27,40 | 27,50 | 27,20 | 27,40 | -1,08% | 856,00 |
| 17.01.2025 | 27,30 | 27,70 | 27,20 | 27,70 | 1,47% | - |
| 16.01.2025 | 27,20 | 27,30 | 26,90 | 27,30 | -0,73% | - |
| 15.01.2025 | 27,20 | 27,70 | 27,10 | 27,50 | -0,72% | - |
| 14.01.2025 | 27,60 | 27,90 | 27,40 | 27,70 | -1,77% | - |
| 13.01.2025 | 27,60 | 28,30 | 27,60 | 28,20 | 0,36% | - |
| 10.01.2025 | 28,20 | 28,50 | 27,90 | 28,10 | -1,75% | - |
| 09.01.2025 | 28,60 | 28,90 | 28,60 | 28,60 | -2,39% | - |
| 08.01.2025 | 29,00 | 29,50 | 28,90 | 29,30 | -0,68% | - |
| 07.01.2025 | 29,10 | 29,60 | 28,90 | 29,50 | 2,08% | - |
| 06.01.2025 | 28,60 | 29,40 | 28,50 | 28,90 | 3,58% | 200,00 |
| 03.01.2025 | 28,00 | 28,00 | 27,50 | 27,90 | 0,00% | - |
| 02.01.2025 | 27,40 | 28,20 | 27,30 | 27,90 | 0,36% | - |
| 30.12.2024 | 28,00 | 28,10 | 27,70 | 27,80 | 0,36% | - |
| 27.12.2024 | 28,00 | 28,10 | 27,50 | 27,70 | 6,13% | - |
| 23.12.2024 | 23,00 | 27,30 | 23,00 | 26,10 | 13,48% | - |
| 20.12.2024 | 22,60 | 23,30 | 22,40 | 23,00 | 0,00% | - |
| 19.12.2024 | 22,90 | 23,10 | 22,50 | 23,00 | -0,86% | - |
| 18.12.2024 | 23,30 | 24,70 | 23,10 | 23,20 | -4,13% | - |
| 17.12.2024 | 23,60 | 24,80 | 23,60 | 24,20 | 0,83% | - |
| 16.12.2024 | 23,40 | 24,20 | 23,40 | 24,00 | -1,64% | - |
| 13.12.2024 | 24,40 | 24,50 | 24,00 | 24,40 | 0,83% | - |
| 12.12.2024 | 24,50 | 24,70 | 24,20 | 24,20 | -3,20% | - |
| 11.12.2024 | 24,70 | 25,00 | 24,40 | 25,00 | 0,40% | - |
| 10.12.2024 | 24,20 | 25,00 | 24,20 | 24,90 | 0,00% | - |
| 09.12.2024 | 24,40 | 25,20 | 24,40 | 24,90 | 0,40% | - |
| 06.12.2024 | 24,20 | 24,90 | 24,20 | 24,80 | 1,64% | - |
| 05.12.2024 | 24,50 | 24,60 | 24,20 | 24,40 | -1,21% | - |
| 04.12.2024 | 24,00 | 24,90 | 24,00 | 24,70 | -1,98% | - |
| 03.12.2024 | 24,80 | 25,30 | 24,80 | 25,20 | 1,61% | - |
| 02.12.2024 | 24,70 | 25,10 | 24,60 | 24,80 | 0,40% | - |
| 29.11.2024 | 24,00 | 24,70 | 24,00 | 24,70 | 1,65% | - |
| 28.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 27.11.2024 | 24,20 | 24,50 | 24,10 | 24,40 | -2,01% | - |
| 26.11.2024 | 24,90 | 25,10 | 24,60 | 24,90 | -1,97% | - |
| 25.11.2024 | 25,40 | 25,70 | 25,20 | 25,40 | -0,78% | - |
| 22.11.2024 | 25,30 | 25,90 | 25,30 | 25,60 | 1,59% | - |
| 21.11.2024 | 24,90 | 25,30 | 24,60 | 25,20 | 0,80% | - |
| 20.11.2024 | 24,80 | 25,10 | 24,70 | 25,00 | -1,57% | - |
| 19.11.2024 | 25,00 | 25,70 | 25,00 | 25,40 | 0,79% | - |
| 18.11.2024 | 25,10 | 25,30 | 24,80 | 25,20 | 2,02% | - |
| 15.11.2024 | 24,70 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 14.11.2024 | 23,80 | 24,70 | 23,80 | 24,70 | 0,41% | - |
| 13.11.2024 | 24,20 | 24,70 | 24,10 | 24,60 | -2,38% | - |
| 12.11.2024 | 25,30 | 25,50 | 25,00 | 25,20 | -1,18% | - |
| 11.11.2024 | 25,10 | 25,70 | 25,00 | 25,50 | 1,19% | - |
| 08.11.2024 | 25,20 | 25,40 | 24,90 | 25,20 | -2,70% | - |
| 07.11.2024 | 25,60 | 26,00 | 25,50 | 25,90 | 1,97% | - |
| 06.11.2024 | 25,70 | 27,00 | 25,40 | 25,40 | -8,96% | - |
| 05.11.2024 | 27,60 | 28,00 | 27,50 | 27,90 | -0,36% | - |
| 04.11.2024 | 27,80 | 28,20 | 27,50 | 28,00 | -1,06% | - |
| 01.11.2024 | 27,00 | 28,30 | 27,00 | 28,30 | 1,07% | - |
| 31.10.2024 | 27,90 | 28,50 | 27,70 | 28,00 | -2,10% | - |
| 30.10.2024 | 29,00 | 29,10 | 28,30 | 28,60 | -1,04% | - |
| 29.10.2024 | 29,00 | 29,10 | 28,60 | 28,90 | 1,40% | - |
| 28.10.2024 | 28,80 | 29,00 | 28,40 | 28,50 | 2,15% | - |
| 25.10.2024 | 28,00 | 28,30 | 27,70 | 27,90 | 0,00% | - |
| 24.10.2024 | 27,80 | 28,30 | 27,80 | 27,90 | -1,41% | - |
| 23.10.2024 | 27,80 | 28,70 | 27,80 | 28,30 | 0,00% | - |
| 22.10.2024 | 27,80 | 28,40 | 27,70 | 28,30 | 0,00% | - |
| 21.10.2024 | 28,20 | 28,60 | 28,10 | 28,30 | -1,05% | - |
| 18.10.2024 | 28,50 | 28,70 | 28,30 | 28,60 | -0,69% | - |
| 17.10.2024 | 28,60 | 28,90 | 28,40 | 28,80 | 1,05% | - |
| 16.10.2024 | 28,00 | 28,90 | 28,00 | 28,50 | 0,71% | - |
| 15.10.2024 | 28,60 | 28,90 | 28,10 | 28,30 | -4,07% | - |
| 14.10.2024 | 29,00 | 29,50 | 28,60 | 29,50 | 1,37% | - |
| 11.10.2024 | 28,80 | 29,10 | 28,60 | 29,10 | -0,68% | 1,00 |
| 10.10.2024 | 29,00 | 29,30 | 28,70 | 29,30 | 1,38% | - |
| 09.10.2024 | 28,60 | 28,90 | 28,30 | 28,90 | -1,37% | - |
| 08.10.2024 | 28,80 | 29,30 | 28,80 | 29,30 | 0,69% | - |
| 07.10.2024 | 29,40 | 29,70 | 29,10 | 29,10 | -2,68% | - |
| 04.10.2024 | 29,30 | 29,90 | 28,90 | 29,90 | 3,82% | - |
| 03.10.2024 | 29,00 | 29,30 | 28,70 | 28,80 | -2,37% | - |
| 02.10.2024 | 29,20 | 30,00 | 28,70 | 29,50 | 2,08% | - |
| 01.10.2024 | 29,00 | 29,20 | 28,70 | 28,90 | 0,70% | - |
| 30.09.2024 | 28,60 | 28,80 | 28,30 | 28,70 | -1,37% | - |
| 27.09.2024 | 30,00 | 30,00 | 28,90 | 29,10 | -3,96% | - |
| 26.09.2024 | 30,10 | 30,50 | 29,70 | 30,30 | 2,02% | - |
| 25.09.2024 | 29,00 | 29,70 | 29,00 | 29,70 | 0,68% | - |
| 24.09.2024 | 29,60 | 29,70 | 29,10 | 29,50 | -1,67% | - |
| 23.09.2024 | 29,00 | 30,00 | 28,90 | 30,00 | 1,35% | - |
| 20.09.2024 | 29,20 | 29,60 | 29,10 | 29,60 | 0,68% | - |
| 19.09.2024 | 29,20 | 30,00 | 29,10 | 29,40 | 2,44% | - |
| 18.09.2024 | 28,30 | 28,90 | 28,30 | 28,70 | 0,70% | - |
| 17.09.2024 | 28,00 | 28,70 | 27,90 | 28,50 | 0,00% | - |
| 16.09.2024 | 28,00 | 28,70 | 28,00 | 28,50 | 0,71% | - |
| 13.09.2024 | 28,30 | 28,70 | 28,20 | 28,30 | 0,00% | - |
| 12.09.2024 | 28,60 | 28,80 | 28,10 | 28,30 | 3,28% | - |
| 11.09.2024 | 27,40 | 28,30 | 27,40 | 27,40 | -2,49% | - |
| 10.09.2024 | 28,20 | 28,60 | 27,70 | 28,10 | -2,09% | - |
| 09.09.2024 | 28,70 | 28,90 | 28,50 | 28,70 | 0,35% | - |
| 06.09.2024 | 28,80 | 29,30 | 28,30 | 28,60 | -2,39% | - |
| 05.09.2024 | 29,10 | 29,40 | 28,90 | 29,30 | 1,38% | - |
| 04.09.2024 | 28,40 | 29,10 | 28,40 | 28,90 | -2,03% | - |
| 03.09.2024 | 29,40 | 29,90 | 29,30 | 29,50 | -1,01% | - |
| 02.09.2024 | 29,40 | 30,00 | 29,40 | 29,80 | 0,00% | - |
| 30.08.2024 | 29,40 | 30,10 | 29,40 | 29,80 | 2,76% | - |
| 29.08.2024 | 29,00 | 30,10 | 29,00 | 29,00 | -1,02% | - |