21,480€
-8,52%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,50 | 22,84 | 21,07 | 21,46 | -8,95% | 100,00 |
| 02.04.2025 | 23,19 | 23,65 | 22,93 | 23,57 | 1,49% | - |
| 01.04.2025 | 23,29 | 23,45 | 22,84 | 23,22 | -0,54% | - |
| 31.03.2025 | 23,20 | 23,62 | 22,70 | 23,35 | 0,45% | - |
| 28.03.2025 | 24,01 | 24,06 | 23,08 | 23,24 | -2,98% | - |
| 27.03.2025 | 24,15 | 24,39 | 23,67 | 23,96 | -0,66% | - |
| 26.03.2025 | 23,75 | 24,48 | 23,08 | 24,12 | 1,56% | - |
| 25.03.2025 | 23,74 | 23,94 | 23,15 | 23,75 | 0,17% | 1.000,00 |
| 24.03.2025 | 22,94 | 23,93 | 22,92 | 23,71 | 4,43% | - |
| 21.03.2025 | 23,56 | 24,04 | 22,50 | 22,70 | -3,53% | 5,00 |
| 20.03.2025 | 23,32 | 23,70 | 23,00 | 23,53 | 0,06% | - |
| 19.03.2025 | 23,13 | 23,78 | 23,05 | 23,52 | 2,66% | - |
| 18.03.2025 | 23,48 | 23,60 | 22,87 | 22,91 | 0,15% | 60,00 |
| 17.03.2025 | 22,49 | 23,68 | 21,94 | 22,87 | 1,58% | - |
| 14.03.2025 | 22,35 | 22,68 | 22,18 | 22,52 | 0,29% | 6.000,00 |
| 13.03.2025 | 22,61 | 22,86 | 21,93 | 22,45 | -0,93% | - |
| 12.03.2025 | 23,49 | 24,19 | 22,16 | 22,66 | -5,82% | 800,00 |
| 11.03.2025 | 25,02 | 25,15 | 23,22 | 24,06 | -4,09% | - |
| 10.03.2025 | 24,10 | 25,82 | 23,65 | 25,09 | 4,20% | - |
| 07.03.2025 | 23,54 | 24,16 | 23,23 | 24,08 | 2,08% | 350,00 |
| 06.03.2025 | 23,26 | 23,70 | 22,71 | 23,59 | 1,33% | - |
| 05.03.2025 | 22,82 | 23,32 | 22,13 | 23,28 | 2,29% | - |
| 04.03.2025 | 23,68 | 23,80 | 22,68 | 22,76 | -4,33% | - |
| 03.03.2025 | 24,77 | 25,01 | 21,59 | 23,79 | -4,17% | - |
| 28.02.2025 | 25,23 | 25,36 | 24,55 | 24,82 | -2,15% | 400,00 |
| 27.02.2025 | 25,19 | 25,88 | 25,08 | 25,37 | 0,96% | - |
| 26.02.2025 | 25,34 | 25,64 | 24,83 | 25,13 | -0,61% | - |
| 25.02.2025 | 25,28 | 25,61 | 25,09 | 25,28 | -0,08% | - |
| 24.02.2025 | 25,27 | 25,56 | 25,02 | 25,30 | 0,16% | - |
| 21.02.2025 | 25,68 | 25,88 | 24,96 | 25,26 | -1,50% | 280,00 |
| 20.02.2025 | 25,59 | 25,92 | 25,43 | 25,65 | -0,14% | - |
| 19.02.2025 | 25,17 | 25,77 | 24,82 | 25,68 | 2,01% | - |
| 18.02.2025 | 24,65 | 25,29 | 24,60 | 25,18 | 2,42% | 560,00 |
| 17.02.2025 | 24,58 | 24,67 | 24,55 | 24,58 | 0,10% | 6.800,00 |
| 14.02.2025 | 24,93 | 25,10 | 24,42 | 24,56 | -0,81% | - |
| 13.02.2025 | 25,09 | 25,53 | 24,58 | 24,76 | -1,49% | 160,00 |
| 12.02.2025 | 25,30 | 25,42 | 24,81 | 25,13 | -0,73% | - |
| 11.02.2025 | 24,97 | 25,64 | 24,65 | 25,32 | 1,20% | - |
| 10.02.2025 | 26,05 | 26,59 | 25,02 | 25,02 | -3,68% | 300,00 |
| 07.02.2025 | 25,74 | 26,28 | 25,36 | 25,97 | 0,99% | - |
| 06.02.2025 | 25,33 | 27,76 | 5,19 | 25,72 | 1,30% | 120,00 |
| 05.02.2025 | 26,02 | 26,81 | 22,34 | 25,39 | -1,76% | - |
| 04.02.2025 | 25,67 | 26,12 | 25,31 | 25,84 | 0,60% | - |
| 03.02.2025 | 26,03 | 26,17 | 25,00 | 25,69 | -1,51% | - |
| 31.01.2025 | 26,50 | 26,73 | 26,05 | 26,08 | -1,62% | 70,00 |
| 30.01.2025 | 26,46 | 26,90 | 26,38 | 26,51 | 0,34% | - |
| 29.01.2025 | 26,30 | 26,65 | 26,13 | 26,42 | 0,30% | - |
| 28.01.2025 | 27,13 | 27,51 | 26,15 | 26,34 | -2,71% | 400,00 |
| 27.01.2025 | 26,94 | 27,31 | 26,74 | 27,08 | 0,07% | 400,00 |
| 24.01.2025 | 27,46 | 27,49 | 26,85 | 27,06 | -1,90% | - |
| 23.01.2025 | 27,14 | 27,61 | 26,40 | 27,58 | 1,77% | 16,00 |
| 22.01.2025 | 27,71 | 27,84 | 27,06 | 27,10 | -2,13% | - |
| 21.01.2025 | 27,88 | 28,17 | 27,45 | 27,69 | -1,05% | - |
| 20.01.2025 | 28,19 | 29,45 | 27,78 | 27,99 | -0,97% | - |
| 17.01.2025 | 28,84 | 29,24 | 28,22 | 28,26 | -1,84% | - |
| 16.01.2025 | 28,71 | 28,88 | 28,25 | 28,79 | 0,47% | 1.200,00 |
| 15.01.2025 | 27,93 | 29,15 | 27,93 | 28,66 | 2,19% | - |
| 14.01.2025 | 27,57 | 28,11 | 27,54 | 28,04 | 1,54% | - |
| 13.01.2025 | 27,17 | 27,69 | 26,91 | 27,62 | 1,71% | - |
| 10.01.2025 | 28,19 | 28,23 | 27,03 | 27,15 | -3,57% | - |
| 09.01.2025 | 28,01 | 28,37 | 27,98 | 28,16 | 0,57% | - |
| 08.01.2025 | 28,50 | 28,68 | 27,71 | 28,00 | -1,72% | - |
| 07.01.2025 | 28,90 | 29,11 | 28,32 | 28,49 | -1,45% | - |
| 06.01.2025 | 29,12 | 29,89 | 28,86 | 28,91 | -0,72% | - |
| 03.01.2025 | 28,77 | 29,20 | 28,13 | 29,12 | 1,48% | - |
| 02.01.2025 | 29,14 | 29,55 | 28,65 | 28,69 | -0,45% | - |
| 30.12.2024 | 28,89 | 29,10 | 28,81 | 28,82 | -0,76% | - |
| 27.12.2024 | 29,56 | 29,66 | 28,85 | 29,04 | -1,53% | - |
| 23.12.2024 | 29,56 | 29,69 | 29,06 | 29,49 | 0,00% | - |
| 20.12.2024 | 29,07 | 29,83 | 28,73 | 29,49 | 1,39% | - |
| 19.12.2024 | 29,37 | 29,94 | 28,66 | 29,09 | -1,07% | - |
| 18.12.2024 | 30,09 | 30,87 | 29,28 | 29,40 | -2,28% | - |
| 17.12.2024 | 30,40 | 30,75 | 30,08 | 30,09 | -1,21% | - |
| 16.12.2024 | 31,02 | 31,58 | 30,25 | 30,46 | -1,92% | - |
| 13.12.2024 | 31,58 | 31,65 | 30,78 | 31,05 | -1,63% | - |
| 12.12.2024 | 31,58 | 32,01 | 31,53 | 31,57 | -0,49% | - |
| 11.12.2024 | 31,39 | 32,01 | 31,39 | 31,72 | 0,59% | - |
| 10.12.2024 | 31,45 | 32,00 | 31,32 | 31,54 | -0,88% | - |
| 09.12.2024 | 31,14 | 32,46 | 31,14 | 31,82 | 1,76% | - |
| 06.12.2024 | 30,91 | 32,00 | 30,91 | 31,27 | 0,72% | - |
| 05.12.2024 | 31,65 | 31,78 | 30,94 | 31,04 | -1,90% | - |
| 04.12.2024 | 32,25 | 32,44 | 31,42 | 31,64 | -1,66% | - |
| 03.12.2024 | 32,41 | 32,43 | 31,95 | 32,18 | -0,73% | - |
| 02.12.2024 | 31,91 | 32,77 | 31,74 | 32,41 | 2,29% | - |
| 29.11.2024 | 31,97 | 33,30 | 31,68 | 31,69 | -0,64% | - |
| 28.11.2024 | 32,02 | 32,07 | 31,89 | 31,89 | -0,16% | - |
| 27.11.2024 | 31,94 | 32,25 | 31,68 | 31,94 | 0,03% | - |
| 26.11.2024 | 32,94 | 32,99 | 31,74 | 31,93 | -2,90% | - |
| 25.11.2024 | 32,22 | 33,58 | 32,12 | 32,89 | 2,13% | 300,00 |
| 22.11.2024 | 31,38 | 32,65 | 31,31 | 32,20 | 2,84% | - |
| 21.11.2024 | 30,81 | 31,42 | 30,74 | 31,31 | 1,57% | - |
| 20.11.2024 | 30,98 | 31,40 | 30,49 | 30,83 | -0,15% | - |
| 19.11.2024 | 31,14 | 31,24 | 30,49 | 30,87 | -0,72% | - |
| 18.11.2024 | 31,24 | 31,75 | 30,97 | 31,10 | -0,46% | 506,00 |
| 15.11.2024 | 30,80 | 31,34 | 30,63 | 31,24 | 0,68% | - |
| 14.11.2024 | 30,23 | 31,24 | 30,23 | 31,03 | 2,70% | - |
| 13.11.2024 | 29,89 | 31,02 | 29,81 | 30,22 | 0,88% | - |
| 12.11.2024 | 31,05 | 31,14 | 29,74 | 29,95 | -3,56% | - |
| 11.11.2024 | 30,76 | 31,62 | 30,76 | 31,06 | 1,11% | 100,00 |
| 08.11.2024 | 30,83 | 31,00 | 30,45 | 30,72 | -0,11% | - |