23,500€
3,07%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 23,70 | 23,70 | 23,30 | 23,50 | 3,07% | - |
| 25.06.2026 | 22,70 | 23,00 | 22,70 | 22,80 | 0,88% | - |
| 24.06.2026 | 22,50 | 22,90 | 22,50 | 22,60 | 0,44% | - |
| 23.06.2026 | 22,80 | 22,90 | 22,50 | 22,50 | -1,32% | - |
| 22.06.2026 | 23,00 | 23,10 | 22,70 | 22,80 | -0,44% | - |
| 19.06.2026 | 23,00 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 18.06.2026 | 22,80 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 17.06.2026 | 23,10 | 23,10 | 22,70 | 22,70 | -1,73% | 2.160,00 |
| 16.06.2026 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 15.06.2026 | 23,50 | 23,70 | 23,30 | 23,30 | 1,75% | 9.600,00 |
| 12.06.2026 | 22,80 | 23,40 | 22,70 | 22,90 | -0,87% | - |
| 11.06.2026 | 22,80 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 10.06.2026 | 23,10 | 23,50 | 22,90 | 22,90 | -2,97% | - |
| 09.06.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,43% | - |
| 08.06.2026 | 23,20 | 23,70 | 23,20 | 23,50 | 1,73% | - |
| 05.06.2026 | 23,70 | 23,70 | 23,00 | 23,10 | -4,15% | - |
| 04.06.2026 | 24,30 | 24,50 | 24,10 | 24,10 | 1,69% | - |
| 03.06.2026 | 24,00 | 24,30 | 23,60 | 23,70 | 4,41% | - |
| 02.06.2026 | 22,60 | 23,00 | 22,40 | 22,70 | 0,89% | - |
| 01.06.2026 | 22,40 | 22,80 | 22,40 | 22,50 | -3,02% | - |
| 29.05.2026 | 23,50 | 23,70 | 23,10 | 23,20 | -1,28% | - |
| 28.05.2026 | 23,20 | 23,50 | 23,10 | 23,50 | 1,73% | - |
| 27.05.2026 | 22,70 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 26.05.2026 | 22,80 | 23,00 | 22,70 | 22,70 | -0,87% | - |
| 25.05.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 22.05.2026 | 22,60 | 22,90 | 22,60 | 22,90 | 0,88% | - |
| 21.05.2026 | 22,40 | 23,30 | 22,30 | 22,70 | 2,25% | - |
| 20.05.2026 | 21,80 | 22,30 | 21,80 | 22,20 | 2,78% | - |
| 19.05.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | - |
| 18.05.2026 | 21,90 | 22,50 | 21,00 | 21,70 | -3,56% | - |
| 15.05.2026 | 22,90 | 23,00 | 22,50 | 22,50 | 1,81% | - |
| 14.05.2026 | 21,50 | 22,10 | 21,10 | 22,10 | 5,74% | - |
| 13.05.2026 | 20,60 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 12.05.2026 | 20,40 | 20,50 | 20,20 | 20,50 | 0,99% | - |
| 11.05.2026 | 20,40 | 20,50 | 20,10 | 20,30 | -2,87% | - |
| 08.05.2026 | 20,60 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 07.05.2026 | 20,80 | 21,10 | 20,50 | 20,50 | -2,84% | - |
| 06.05.2026 | 20,60 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 05.05.2026 | 20,60 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 04.05.2026 | 20,60 | 20,80 | 20,30 | 20,50 | -0,97% | - |
| 30.04.2026 | 20,60 | 20,70 | 20,30 | 20,70 | 1,47% | - |
| 29.04.2026 | 20,70 | 20,80 | 20,40 | 20,40 | -1,45% | - |
| 28.04.2026 | 20,80 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 27.04.2026 | 20,80 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 24.04.2026 | 21,00 | 21,00 | 20,70 | 20,70 | -0,96% | - |
| 23.04.2026 | 21,00 | 21,20 | 20,90 | 20,90 | -0,95% | - |
| 22.04.2026 | 21,20 | 21,50 | 20,90 | 21,10 | -0,94% | 108,00 |
| 21.04.2026 | 21,60 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 20.04.2026 | 21,30 | 21,60 | 21,20 | 21,50 | 4,37% | - |
| 17.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 16.04.2026 | 20,60 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 15.04.2026 | 20,40 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 14.04.2026 | 20,60 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 13.04.2026 | 20,20 | 20,70 | 20,10 | 20,50 | 0,49% | - |
| 10.04.2026 | 20,80 | 20,80 | 20,10 | 20,40 | -0,97% | 22.000,00 |
| 09.04.2026 | 21,00 | 21,00 | 20,20 | 20,60 | -1,44% | - |
| 08.04.2026 | 20,40 | 21,30 | 20,40 | 20,90 | 2,96% | 28.100,00 |
| 07.04.2026 | 20,60 | 20,60 | 20,10 | 20,30 | -2,40% | - |
| 02.04.2026 | 21,10 | 21,10 | 20,80 | 20,80 | -1,42% | - |
| 01.04.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 31.03.2026 | 20,70 | 21,30 | 20,70 | 21,10 | 1,44% | 84.034,00 |
| 30.03.2026 | 20,70 | 21,10 | 20,60 | 20,80 | -1,42% | - |
| 27.03.2026 | 21,30 | 21,70 | 21,10 | 21,10 | -1,40% | - |
| 26.03.2026 | 21,50 | 21,60 | 21,30 | 21,40 | 0,00% | - |
| 25.03.2026 | 21,30 | 21,50 | 21,30 | 21,40 | -0,47% | - |
| 24.03.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 23.03.2026 | 20,90 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 20.03.2026 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 19.03.2026 | 21,50 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 18.03.2026 | 22,10 | 22,60 | 21,70 | 21,70 | -1,81% | - |
| 17.03.2026 | 22,30 | 22,30 | 22,00 | 22,10 | -0,90% | - |
| 16.03.2026 | 22,10 | 22,50 | 22,00 | 22,30 | -0,89% | - |
| 13.03.2026 | 22,50 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 12.03.2026 | 23,30 | 23,30 | 21,90 | 22,70 | -5,02% | - |
| 11.03.2026 | 24,10 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 10.03.2026 | 24,10 | 24,30 | 23,90 | 24,10 | 0,42% | - |
| 09.03.2026 | 23,60 | 24,10 | 23,40 | 24,00 | 2,13% | - |
| 06.03.2026 | 23,70 | 24,00 | 23,50 | 23,50 | -0,84% | - |
| 05.03.2026 | 24,20 | 24,20 | 23,40 | 23,70 | -3,27% | 20.250,00 |
| 04.03.2026 | 24,20 | 24,60 | 24,00 | 24,50 | 0,82% | - |
| 03.03.2026 | 24,50 | 25,10 | 23,50 | 24,30 | -3,19% | 13.391,00 |
| 02.03.2026 | 25,30 | 25,70 | 24,80 | 25,10 | -1,57% | - |
| 27.02.2026 | 25,50 | 26,00 | 25,50 | 25,50 | -0,39% | - |
| 26.02.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 25.02.2026 | 25,40 | 25,60 | 25,20 | 25,50 | 0,00% | - |
| 24.02.2026 | 25,50 | 25,50 | 25,20 | 25,50 | 0,00% | - |
| 23.02.2026 | 25,60 | 25,70 | 25,40 | 25,50 | -0,78% | - |
| 20.02.2026 | 25,60 | 25,70 | 25,30 | 25,70 | 0,00% | - |
| 19.02.2026 | 26,10 | 26,20 | 25,70 | 25,70 | -2,28% | - |
| 18.02.2026 | 26,30 | 26,40 | 26,10 | 26,30 | 0,00% | - |
| 17.02.2026 | 26,20 | 26,40 | 25,60 | 26,30 | 0,38% | - |
| 16.02.2026 | 26,70 | 26,80 | 26,20 | 26,20 | -1,87% | 1.000,00 |
| 13.02.2026 | 26,50 | 26,90 | 26,40 | 26,70 | 1,14% | - |
| 12.02.2026 | 26,90 | 26,90 | 26,30 | 26,40 | -3,30% | - |
| 11.02.2026 | 26,20 | 27,70 | 26,20 | 27,30 | 3,02% | - |
| 10.02.2026 | 26,90 | 27,20 | 26,50 | 26,50 | -0,75% | - |
| 09.02.2026 | 26,60 | 27,00 | 26,50 | 26,70 | -3,61% | - |
| 06.02.2026 | 26,70 | 27,70 | 26,70 | 27,70 | 3,75% | - |
| 05.02.2026 | 26,90 | 26,90 | 26,50 | 26,70 | -0,74% | - |
| 04.02.2026 | 26,10 | 26,90 | 26,10 | 26,90 | 4,26% | - |