24,080€
-1,11%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 23,64 | 24,30 | 23,49 | 24,15 | 1,60% | - |
| 30.09.2025 | 24,43 | 24,47 | 23,63 | 23,77 | -2,16% | - |
| 29.09.2025 | 24,65 | 24,75 | 24,11 | 24,29 | -1,84% | - |
| 26.09.2025 | 24,09 | 24,75 | 24,08 | 24,75 | 2,66% | - |
| 25.09.2025 | 24,63 | 24,71 | 23,90 | 24,11 | -2,23% | - |
| 24.09.2025 | 24,46 | 24,76 | 24,39 | 24,66 | 0,96% | - |
| 23.09.2025 | 24,37 | 25,32 | 24,32 | 24,42 | 0,10% | - |
| 22.09.2025 | 24,09 | 24,51 | 23,83 | 24,40 | -0,18% | - |
| 19.09.2025 | 25,28 | 25,63 | 24,40 | 24,44 | -3,19% | - |
| 18.09.2025 | 25,31 | 25,69 | 24,97 | 25,25 | -0,26% | 25,00 |
| 17.09.2025 | 25,34 | 26,26 | 25,16 | 25,31 | -0,76% | - |
| 16.09.2025 | 25,38 | 25,54 | 25,07 | 25,51 | 0,37% | - |
| 15.09.2025 | 25,51 | 25,90 | 25,16 | 25,41 | -2,77% | - |
| 12.09.2025 | 26,18 | 26,18 | 26,08 | 26,14 | -0,08% | - |
| 11.09.2025 | 25,69 | 26,29 | 25,58 | 26,16 | 2,29% | - |
| 10.09.2025 | 26,28 | 26,34 | 25,35 | 25,57 | -3,13% | - |
| 09.09.2025 | 26,38 | 26,46 | 26,12 | 26,40 | 0,67% | - |
| 08.09.2025 | 25,78 | 26,36 | 25,37 | 26,22 | 1,79% | - |
| 05.09.2025 | 25,90 | 26,48 | 25,65 | 25,76 | -0,64% | - |
| 04.09.2025 | 25,21 | 26,01 | 25,18 | 25,93 | 2,86% | 240,00 |
| 03.09.2025 | 25,09 | 25,62 | 24,91 | 25,21 | 0,20% | - |
| 02.09.2025 | 24,87 | 25,19 | 24,47 | 25,16 | 1,06% | - |
| 01.09.2025 | 24,85 | 24,91 | 24,81 | 24,89 | -0,14% | - |
| 29.08.2025 | 24,67 | 25,15 | 24,56 | 24,93 | 0,95% | - |
| 28.08.2025 | 25,10 | 25,35 | 24,06 | 24,69 | -1,52% | - |
| 27.08.2025 | 24,73 | 25,22 | 24,51 | 25,07 | 1,60% | - |
| 26.08.2025 | 24,79 | 25,11 | 24,09 | 24,68 | -0,76% | - |
| 25.08.2025 | 24,52 | 24,96 | 24,32 | 24,87 | 1,70% | - |
| 22.08.2025 | 23,35 | 25,67 | 22,87 | 24,45 | 4,82% | - |
| 21.08.2025 | 23,43 | 23,57 | 23,00 | 23,33 | -0,51% | - |
| 20.08.2025 | 24,01 | 24,10 | 23,44 | 23,45 | -2,50% | - |
| 19.08.2025 | 23,72 | 24,52 | 23,58 | 24,05 | 1,35% | - |
| 18.08.2025 | 23,43 | 23,94 | 23,31 | 23,73 | 1,28% | - |
| 15.08.2025 | 23,82 | 23,82 | 23,25 | 23,43 | -1,12% | 1.000,00 |
| 14.08.2025 | 23,43 | 23,70 | 22,44 | 23,69 | 1,00% | - |
| 13.08.2025 | 21,64 | 23,57 | 21,47 | 23,46 | 7,25% | - |
| 12.08.2025 | 20,82 | 21,89 | 20,77 | 21,87 | 5,09% | - |
| 11.08.2025 | 20,79 | 21,24 | 20,62 | 20,81 | -0,02% | - |
| 08.08.2025 | 20,80 | 21,02 | 20,65 | 20,82 | 0,60% | - |
| 07.08.2025 | 20,76 | 21,16 | 20,29 | 20,69 | -0,43% | 10,00 |
| 06.08.2025 | 20,91 | 21,01 | 20,45 | 20,78 | -0,72% | - |
| 05.08.2025 | 20,61 | 20,98 | 20,53 | 20,93 | 1,90% | - |
| 04.08.2025 | 20,86 | 21,09 | 20,46 | 20,54 | -1,20% | - |
| 01.08.2025 | 21,38 | 21,38 | 20,24 | 20,79 | -2,49% | - |
| 31.07.2025 | 22,78 | 23,37 | 21,21 | 21,32 | -5,87% | 984,00 |
| 30.07.2025 | 19,81 | 24,82 | 19,43 | 22,65 | 13,93% | - |
| 29.07.2025 | 20,67 | 21,04 | 19,80 | 19,88 | -2,14% | - |
| 28.07.2025 | 21,14 | 21,88 | 20,26 | 20,32 | -2,94% | 300,00 |
| 25.07.2025 | 20,60 | 20,96 | 20,44 | 20,93 | 2,55% | - |
| 24.07.2025 | 21,43 | 21,60 | 20,23 | 20,41 | -4,96% | - |
| 23.07.2025 | 20,90 | 21,86 | 20,90 | 21,48 | 3,32% | - |
| 22.07.2025 | 20,18 | 20,88 | 20,12 | 20,79 | 3,10% | - |
| 21.07.2025 | 20,28 | 20,56 | 20,09 | 20,16 | -0,57% | - |
| 18.07.2025 | 20,42 | 20,59 | 20,09 | 20,28 | -0,61% | - |
| 17.07.2025 | 20,55 | 20,76 | 20,03 | 20,40 | -0,68% | 100,00 |
| 16.07.2025 | 20,61 | 20,96 | 20,16 | 20,54 | -0,70% | - |
| 15.07.2025 | 21,10 | 21,40 | 20,67 | 20,69 | -1,99% | - |
| 14.07.2025 | 20,98 | 21,17 | 20,75 | 21,11 | 0,17% | - |
| 11.07.2025 | 21,43 | 21,44 | 20,98 | 21,07 | -1,86% | 15,00 |
| 10.07.2025 | 20,97 | 21,81 | 20,96 | 21,47 | 1,90% | - |
| 09.07.2025 | 20,99 | 21,36 | 20,86 | 21,07 | 0,24% | - |
| 08.07.2025 | 20,73 | 21,42 | 20,50 | 21,02 | 1,15% | - |
| 07.07.2025 | 21,60 | 21,74 | 20,66 | 20,78 | -3,51% | - |
| 04.07.2025 | 21,59 | 21,59 | 21,50 | 21,54 | -0,69% | - |
| 03.07.2025 | 21,58 | 22,05 | 21,54 | 21,69 | 0,63% | - |
| 02.07.2025 | 21,28 | 21,69 | 21,21 | 21,55 | 1,56% | - |
| 01.07.2025 | 20,02 | 21,78 | 19,88 | 21,22 | 5,86% | - |
| 30.06.2025 | 20,28 | 20,34 | 19,86 | 20,05 | -0,62% | 1.200,00 |
| 27.06.2025 | 20,32 | 20,38 | 19,97 | 20,17 | -0,40% | - |
| 26.06.2025 | 19,94 | 20,25 | 19,85 | 20,25 | 1,52% | - |
| 25.06.2025 | 20,22 | 20,42 | 19,71 | 19,95 | -1,69% | - |
| 24.06.2025 | 20,45 | 20,74 | 20,28 | 20,29 | -0,22% | - |
| 23.06.2025 | 20,26 | 20,50 | 19,87 | 20,34 | 0,20% | - |
| 20.06.2025 | 20,28 | 20,69 | 20,00 | 20,30 | 0,79% | - |
| 19.06.2025 | 20,35 | 20,35 | 20,14 | 20,14 | -1,13% | - |
| 18.06.2025 | 20,29 | 20,67 | 20,29 | 20,37 | -0,22% | - |
| 17.06.2025 | 21,01 | 21,11 | 20,41 | 20,41 | -3,25% | - |
| 16.06.2025 | 20,96 | 21,31 | 20,85 | 21,10 | 0,62% | - |
| 13.06.2025 | 21,25 | 21,44 | 20,84 | 20,97 | -2,19% | - |
| 12.06.2025 | 21,59 | 21,66 | 21,07 | 21,44 | -1,47% | - |
| 11.06.2025 | 22,10 | 22,33 | 21,68 | 21,76 | -2,20% | - |
| 10.06.2025 | 21,88 | 22,46 | 21,79 | 22,25 | 1,58% | - |
| 09.06.2025 | 21,46 | 22,19 | 21,46 | 21,90 | 1,67% | - |
| 06.06.2025 | 21,24 | 21,81 | 21,24 | 21,54 | 1,72% | - |
| 05.06.2025 | 21,39 | 21,79 | 20,91 | 21,18 | -1,53% | - |
| 04.06.2025 | 21,54 | 21,64 | 21,25 | 21,51 | -0,16% | - |
| 03.06.2025 | 20,66 | 21,62 | 20,59 | 21,54 | 4,18% | - |
| 02.06.2025 | 21,02 | 21,18 | 20,41 | 20,68 | -2,98% | - |
| 30.05.2025 | 21,54 | 21,74 | 21,25 | 21,31 | -0,68% | - |
| 29.05.2025 | 21,84 | 22,26 | 21,30 | 21,46 | -1,11% | - |
| 28.05.2025 | 21,83 | 22,21 | 21,44 | 21,70 | -0,50% | - |
| 27.05.2025 | 21,56 | 21,88 | 21,16 | 21,81 | 1,02% | - |
| 26.05.2025 | 21,46 | 21,61 | 21,46 | 21,59 | 0,98% | - |
| 23.05.2025 | 21,85 | 21,94 | 20,96 | 21,38 | -2,73% | - |
| 22.05.2025 | 21,83 | 22,12 | 21,53 | 21,98 | 0,50% | - |
| 21.05.2025 | 22,96 | 23,14 | 21,79 | 21,87 | -4,96% | - |
| 20.05.2025 | 22,51 | 23,70 | 22,44 | 23,01 | 2,00% | 200,00 |
| 19.05.2025 | 21,85 | 23,00 | 21,30 | 22,56 | 1,92% | - |
| 16.05.2025 | 21,76 | 22,23 | 21,64 | 22,13 | 1,44% | - |
| 15.05.2025 | 22,14 | 23,13 | 21,73 | 21,82 | -2,33% | - |