33,200€
-1,89%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,69 | 33,89 | 32,78 | 32,90 | -2,78% | - |
| 05.09.2024 | 33,84 | 34,21 | 33,49 | 33,84 | -0,03% | - |
| 04.09.2024 | 33,59 | 34,23 | 33,45 | 33,85 | 0,30% | - |
| 03.09.2024 | 33,81 | 34,32 | 33,37 | 33,75 | -0,25% | - |
| 02.09.2024 | 33,85 | 33,85 | 33,67 | 33,84 | -0,03% | - |
| 30.08.2024 | 33,94 | 34,26 | 33,65 | 33,85 | 0,16% | - |
| 29.08.2024 | 34,03 | 34,61 | 33,55 | 33,79 | -0,60% | - |
| 28.08.2024 | 34,39 | 34,47 | 33,82 | 34,00 | -0,77% | - |
| 27.08.2024 | 33,94 | 34,32 | 33,83 | 34,26 | 0,32% | - |
| 26.08.2024 | 34,10 | 34,64 | 34,01 | 34,15 | 0,29% | - |
| 23.08.2024 | 32,69 | 34,36 | 32,67 | 34,05 | 4,27% | - |
| 22.08.2024 | 33,09 | 33,60 | 32,58 | 32,66 | -1,21% | - |
| 21.08.2024 | 32,88 | 33,33 | 32,77 | 33,06 | 0,70% | - |
| 20.08.2024 | 33,22 | 33,40 | 32,67 | 32,83 | -1,13% | - |
| 19.08.2024 | 33,13 | 33,45 | 32,87 | 33,20 | 0,33% | - |
| 16.08.2024 | 33,63 | 34,11 | 33,02 | 33,09 | -1,52% | - |
| 15.08.2024 | 32,76 | 34,26 | 32,44 | 33,60 | 2,83% | - |
| 14.08.2024 | 33,02 | 33,21 | 32,35 | 32,68 | -0,89% | - |
| 13.08.2024 | 31,92 | 33,09 | 31,68 | 32,97 | 3,37% | - |
| 12.08.2024 | 32,43 | 32,58 | 31,78 | 31,90 | -1,65% | - |
| 09.08.2024 | 33,03 | 33,32 | 32,25 | 32,43 | -1,85% | - |
| 08.08.2024 | 32,14 | 33,72 | 32,00 | 33,04 | 2,59% | - |
| 07.08.2024 | 32,99 | 33,49 | 32,17 | 32,21 | -1,51% | - |
| 06.08.2024 | 32,98 | 33,34 | 32,39 | 32,70 | 0,18% | - |
| 05.08.2024 | 32,43 | 33,17 | 29,86 | 32,64 | -0,49% | - |
| 02.08.2024 | 33,59 | 33,68 | 31,83 | 32,80 | -3,02% | - |
| 01.08.2024 | 34,73 | 35,14 | 33,39 | 33,82 | -2,45% | - |
| 31.07.2024 | 35,33 | 36,03 | 29,91 | 34,67 | -2,35% | - |
| 30.07.2024 | 34,94 | 35,89 | 34,79 | 35,51 | 1,63% | - |
| 29.07.2024 | 34,05 | 35,01 | 33,58 | 34,94 | 2,98% | 4,00 |
| 26.07.2024 | 33,63 | 34,33 | 32,48 | 33,93 | 1,10% | 55,00 |
| 25.07.2024 | 31,29 | 35,45 | 29,99 | 33,56 | 7,39% | - |
| 24.07.2024 | 31,86 | 32,24 | 31,15 | 31,25 | -2,15% | - |
| 23.07.2024 | 32,41 | 32,52 | 30,49 | 31,93 | -1,65% | - |
| 22.07.2024 | 31,81 | 32,59 | 31,43 | 32,47 | 2,01% | - |
| 19.07.2024 | 32,84 | 33,05 | 31,54 | 31,83 | -3,37% | - |
| 18.07.2024 | 33,03 | 34,43 | 32,74 | 32,94 | -0,44% | - |
| 17.07.2024 | 33,32 | 33,34 | 32,64 | 33,08 | -0,74% | - |
| 16.07.2024 | 32,34 | 33,48 | 31,71 | 33,33 | 3,11% | - |
| 15.07.2024 | 31,63 | 32,49 | 31,45 | 32,32 | 2,52% | - |
| 12.07.2024 | 31,36 | 32,04 | 31,21 | 31,53 | 0,72% | - |
| 11.07.2024 | 29,63 | 31,37 | 29,62 | 31,30 | 5,12% | - |
| 10.07.2024 | 29,40 | 30,04 | 29,39 | 29,78 | 1,17% | - |
| 09.07.2024 | 29,43 | 29,90 | 29,27 | 29,43 | 0,07% | - |
| 08.07.2024 | 29,39 | 29,83 | 29,29 | 29,41 | 0,00% | - |
| 05.07.2024 | 30,03 | 30,22 | 29,26 | 29,41 | -2,10% | - |
| 04.07.2024 | 30,03 | 30,18 | 30,03 | 30,04 | -0,03% | - |
| 03.07.2024 | 29,75 | 30,29 | 29,63 | 30,05 | 1,03% | - |
| 02.07.2024 | 30,13 | 30,42 | 29,58 | 29,75 | -1,26% | - |
| 01.07.2024 | 31,19 | 31,43 | 30,08 | 30,13 | -3,77% | - |
| 28.06.2024 | 31,22 | 31,60 | 30,92 | 31,31 | 0,30% | - |
| 27.06.2024 | 31,41 | 31,51 | 30,82 | 31,21 | -0,84% | - |
| 26.06.2024 | 30,84 | 31,61 | 30,84 | 31,48 | 1,71% | - |
| 25.06.2024 | 31,72 | 31,87 | 30,77 | 30,95 | -2,37% | - |
| 24.06.2024 | 31,45 | 31,98 | 31,37 | 31,70 | 0,65% | - |
| 21.06.2024 | 30,87 | 31,52 | 30,76 | 31,49 | 1,35% | - |
| 20.06.2024 | 31,68 | 31,68 | 30,94 | 31,07 | -1,66% | - |
| 19.06.2024 | 31,65 | 31,68 | 31,41 | 31,60 | -0,25% | - |
| 18.06.2024 | 31,33 | 31,73 | 30,79 | 31,68 | 1,34% | - |
| 17.06.2024 | 30,36 | 31,26 | 30,25 | 31,26 | 2,90% | - |
| 14.06.2024 | 30,90 | 31,02 | 29,94 | 30,38 | -1,57% | - |
| 13.06.2024 | 31,05 | 31,14 | 30,60 | 30,86 | -0,71% | - |
| 12.06.2024 | 31,43 | 31,87 | 30,78 | 31,08 | -1,02% | - |
| 11.06.2024 | 31,71 | 31,74 | 30,60 | 31,40 | -1,15% | - |
| 10.06.2024 | 31,96 | 32,14 | 31,28 | 31,77 | -0,19% | - |
| 07.06.2024 | 31,60 | 32,08 | 31,44 | 31,83 | 0,79% | - |
| 06.06.2024 | 32,30 | 33,24 | 31,18 | 31,58 | -2,86% | - |
| 05.06.2024 | 32,10 | 32,57 | 31,97 | 32,51 | 1,07% | - |
| 04.06.2024 | 33,77 | 33,79 | 31,84 | 32,16 | -5,13% | - |
| 03.06.2024 | 33,15 | 33,92 | 32,79 | 33,90 | 2,49% | - |
| 31.05.2024 | 32,48 | 33,12 | 32,02 | 33,08 | 1,89% | - |
| 30.05.2024 | 31,25 | 32,52 | 31,20 | 32,46 | 3,10% | - |
| 29.05.2024 | 32,00 | 32,01 | 31,28 | 31,49 | -1,67% | - |
| 28.05.2024 | 32,40 | 32,47 | 31,88 | 32,02 | -1,42% | - |
| 27.05.2024 | 32,45 | 32,48 | 32,38 | 32,48 | 0,09% | - |
| 24.05.2024 | 32,54 | 32,68 | 32,32 | 32,45 | -0,20% | - |
| 23.05.2024 | 32,94 | 33,06 | 32,34 | 32,52 | -1,20% | - |
| 22.05.2024 | 32,20 | 32,91 | 32,15 | 32,91 | 2,19% | - |
| 21.05.2024 | 32,13 | 32,48 | 32,13 | 32,21 | -0,57% | - |
| 20.05.2024 | 32,55 | 32,80 | 32,32 | 32,39 | -0,52% | - |
| 17.05.2024 | 32,61 | 32,77 | 32,45 | 32,56 | -0,06% | - |
| 16.05.2024 | 33,32 | 33,46 | 32,58 | 32,58 | -2,24% | - |
| 15.05.2024 | 33,35 | 33,84 | 32,27 | 33,33 | -0,02% | - |
| 14.05.2024 | 32,62 | 33,61 | 32,45 | 33,33 | 2,27% | - |
| 13.05.2024 | 32,22 | 32,83 | 32,07 | 32,59 | 1,18% | 54,00 |
| 10.05.2024 | 31,77 | 32,57 | 31,47 | 32,21 | 1,75% | - |
| 09.05.2024 | 33,00 | 33,19 | 30,48 | 31,66 | -4,13% | - |
| 08.05.2024 | 33,24 | 33,86 | 32,86 | 33,02 | -0,44% | - |
| 07.05.2024 | 33,08 | 33,61 | 33,04 | 33,17 | 0,29% | - |
| 06.05.2024 | 32,61 | 33,11 | 32,58 | 33,07 | 1,60% | - |
| 03.05.2024 | 32,83 | 33,25 | 32,49 | 32,55 | -0,31% | - |
| 02.05.2024 | 32,07 | 32,86 | 31,99 | 32,65 | 1,37% | - |
| 30.04.2024 | 32,91 | 32,93 | 32,06 | 32,21 | -1,99% | - |
| 29.04.2024 | 32,49 | 33,11 | 32,24 | 32,87 | 1,19% | - |
| 26.04.2024 | 31,25 | 32,80 | 31,06 | 32,48 | 4,88% | - |
| 25.04.2024 | 36,75 | 38,18 | 30,02 | 30,97 | -15,95% | - |
| 24.04.2024 | 37,19 | 37,81 | 36,52 | 36,85 | -0,74% | - |
| 23.04.2024 | 36,66 | 37,49 | 36,23 | 37,12 | 1,28% | - |
| 22.04.2024 | 35,77 | 36,82 | 35,75 | 36,65 | 2,60% | - |
| 19.04.2024 | 35,30 | 35,97 | 35,17 | 35,72 | 0,48% | - |