21,540€
1,89%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 21,46 | 21,63 | 21,46 | 21,63 | 0,42% | - |
| 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% | - |
| 14.05.2025 | 22,36 | 22,55 | 21,97 | 22,34 | 0,00% | - |
| 13.05.2025 | 22,35 | 22,65 | 22,00 | 22,34 | -0,40% | - |
| 12.05.2025 | 21,28 | 22,75 | 21,25 | 22,43 | 6,81% | 126,00 |
| 09.05.2025 | 20,84 | 21,13 | 20,66 | 21,00 | 0,67% | - |
| 08.05.2025 | 20,45 | 21,05 | 20,26 | 20,86 | 2,66% | - |
| 07.05.2025 | 20,62 | 20,75 | 20,08 | 20,32 | -0,88% | - |
| 06.05.2025 | 20,96 | 21,02 | 20,32 | 20,50 | -2,47% | - |
| 05.05.2025 | 20,62 | 21,32 | 20,52 | 21,02 | 1,03% | - |
| 02.05.2025 | 20,34 | 20,86 | 20,19 | 20,80 | 5,22% | - |
| 30.04.2025 | 20,40 | 20,46 | 19,19 | 19,77 | -2,88% | 200,00 |
| 29.04.2025 | 20,61 | 20,70 | 20,15 | 20,36 | -0,95% | - |
| 28.04.2025 | 20,60 | 21,03 | 20,29 | 20,55 | -0,60% | - |
| 25.04.2025 | 20,91 | 20,94 | 20,53 | 20,68 | -0,58% | - |
| 24.04.2025 | 20,28 | 20,80 | 20,03 | 20,80 | 2,06% | - |
| 23.04.2025 | 20,34 | 21,45 | 20,28 | 20,38 | 2,32% | - |
| 22.04.2025 | 19,08 | 19,98 | 18,98 | 19,91 | 0,54% | - |
| 17.04.2025 | 19,38 | 19,96 | 18,93 | 19,81 | 3,24% | - |
| 16.04.2025 | 18,85 | 19,80 | 18,57 | 19,19 | 0,16% | 1.115,00 |
| 15.04.2025 | 19,85 | 20,04 | 19,12 | 19,16 | -3,72% | - |
| 14.04.2025 | 19,95 | 20,24 | 19,27 | 19,90 | 0,10% | 150,00 |
| 11.04.2025 | 19,78 | 19,94 | 17,34 | 19,88 | 3,65% | 260,00 |
| 10.04.2025 | 21,57 | 21,64 | 18,33 | 19,18 | -11,41% | 50,00 |
| 09.04.2025 | 18,66 | 22,96 | 18,37 | 21,65 | 13,78% | - |
| 08.04.2025 | 21,10 | 22,23 | 18,67 | 19,02 | -8,89% | - |
| 07.04.2025 | 20,45 | 21,49 | 19,74 | 20,88 | -0,55% | 70,00 |
| 04.04.2025 | 20,70 | 22,54 | 19,26 | 21,00 | 0,82% | - |
| 03.04.2025 | 22,50 | 22,84 | 20,76 | 20,83 | -11,63% | 500,00 |
| 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 |