16,388€
-0,26%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,46 | 16,52 | 15,93 | 16,38 | -0,40% | 600,00 |
| 05.03.2026 | 16,72 | 16,90 | 16,17 | 16,45 | -1,67% | - |
| 04.03.2026 | 15,79 | 16,86 | 15,77 | 16,73 | 5,12% | - |
| 03.03.2026 | 15,31 | 15,97 | 14,75 | 15,91 | 5,02% | 9.100,00 |
| 02.03.2026 | 15,07 | 15,20 | 14,61 | 15,15 | -0,61% | - |
| 27.02.2026 | 15,50 | 15,57 | 15,17 | 15,24 | -2,15% | 1.050,00 |
| 26.02.2026 | 15,76 | 15,91 | 15,52 | 15,58 | -1,52% | - |
| 25.02.2026 | 16,42 | 16,64 | 15,81 | 15,82 | -4,30% | 12.210,00 |
| 24.02.2026 | 16,47 | 16,84 | 16,37 | 16,53 | 0,60% | - |
| 23.02.2026 | 16,92 | 17,09 | 16,11 | 16,43 | -3,72% | - |
| 20.02.2026 | 17,28 | 17,57 | 17,00 | 17,07 | -0,92% | 7.390,00 |
| 19.02.2026 | 17,42 | 17,49 | 17,12 | 17,22 | -1,40% | - |
| 18.02.2026 | 17,20 | 17,53 | 16,99 | 17,47 | 1,69% | - |
| 17.02.2026 | 17,27 | 17,60 | 16,92 | 17,18 | -0,65% | 115,00 |
| 16.02.2026 | 17,06 | 17,31 | 17,05 | 17,29 | 0,52% | 4.700,00 |
| 13.02.2026 | 16,59 | 17,21 | 16,47 | 17,20 | 3,61% | - |
| 12.02.2026 | 17,39 | 17,93 | 16,44 | 16,60 | -3,85% | 661,00 |
| 11.02.2026 | 17,63 | 17,75 | 17,01 | 17,27 | -1,97% | 23.032,00 |
| 10.02.2026 | 16,92 | 17,87 | 14,37 | 17,61 | 4,10% | 10.945,00 |
| 09.02.2026 | 17,55 | 17,57 | 16,62 | 16,92 | -2,35% | - |
| 06.02.2026 | 17,02 | 17,41 | 16,86 | 17,33 | 2,06% | - |
| 05.02.2026 | 17,38 | 17,43 | 16,80 | 16,98 | -2,35% | - |
| 04.02.2026 | 16,88 | 17,56 | 16,85 | 17,38 | 3,29% | 14.472,00 |
| 03.02.2026 | 16,58 | 17,23 | 16,52 | 16,83 | 1,75% | - |
| 02.02.2026 | 16,55 | 16,74 | 16,37 | 16,54 | -0,93% | - |
| 30.01.2026 | 16,45 | 16,73 | 16,35 | 16,70 | 1,58% | - |
| 29.01.2026 | 16,62 | 16,80 | 16,42 | 16,44 | -1,37% | - |
| 28.01.2026 | 16,66 | 16,96 | 16,60 | 16,66 | 0,18% | - |
| 27.01.2026 | 16,87 | 16,95 | 16,55 | 16,63 | -1,68% | - |
| 26.01.2026 | 17,10 | 17,30 | 16,82 | 16,92 | -1,81% | 4.847,00 |
| 23.01.2026 | 17,71 | 17,78 | 17,19 | 17,23 | -2,57% | - |
| 22.01.2026 | 17,59 | 17,91 | 17,57 | 17,69 | 0,38% | 1.920,00 |
| 21.01.2026 | 17,16 | 17,85 | 17,11 | 17,62 | 2,98% | - |
| 20.01.2026 | 17,42 | 17,45 | 16,99 | 17,11 | -2,35% | - |
| 19.01.2026 | 17,49 | 17,52 | 17,36 | 17,52 | -0,87% | - |
| 16.01.2026 | 18,18 | 18,34 | 17,65 | 17,67 | -2,65% | - |
| 15.01.2026 | 18,09 | 18,25 | 17,99 | 18,16 | 0,41% | - |
| 14.01.2026 | 18,08 | 18,40 | 17,99 | 18,08 | 0,19% | 2.360,00 |
| 13.01.2026 | 17,85 | 18,20 | 17,80 | 18,05 | 1,10% | 3.250,00 |
| 12.01.2026 | 18,29 | 18,47 | 17,81 | 17,85 | -2,52% | 11.965,00 |
| 09.01.2026 | 18,20 | 18,40 | 17,86 | 18,31 | 0,83% | 1.200,00 |
| 08.01.2026 | 17,84 | 18,22 | 17,75 | 18,16 | 1,74% | 2.775,00 |
| 07.01.2026 | 18,21 | 18,33 | 17,74 | 17,85 | -1,57% | - |
| 06.01.2026 | 17,49 | 18,14 | 17,41 | 18,14 | 3,51% | - |
| 05.01.2026 | 17,68 | 17,89 | 17,48 | 17,52 | -0,65% | 6.600,00 |
| 02.01.2026 | 17,51 | 17,78 | 17,50 | 17,64 | 0,69% | 7.800,00 |
| 30.12.2025 | 17,68 | 17,73 | 17,52 | 17,52 | -0,88% | 160,00 |
| 29.12.2025 | 17,84 | 17,89 | 17,67 | 17,67 | 0,71% | - |
| 23.12.2025 | 17,76 | 17,83 | 17,42 | 17,55 | -1,59% | - |
| 22.12.2025 | 18,16 | 18,19 | 17,81 | 17,83 | -1,25% | 1.000,00 |
| 19.12.2025 | 18,08 | 18,35 | 18,00 | 18,05 | 0,22% | 200,00 |
| 18.12.2025 | 18,07 | 18,26 | 17,89 | 18,01 | 0,06% | - |
| 17.12.2025 | 18,16 | 18,35 | 17,84 | 18,00 | -0,06% | - |
| 16.12.2025 | 18,14 | 18,39 | 17,83 | 18,01 | -0,69% | - |
| 15.12.2025 | 18,46 | 18,56 | 18,02 | 18,14 | -1,26% | 300,00 |
| 12.12.2025 | 19,09 | 19,28 | 18,29 | 18,37 | -2,37% | 130,00 |
| 11.12.2025 | 19,12 | 19,30 | 18,79 | 18,82 | -1,54% | - |
| 10.12.2025 | 18,83 | 19,21 | 18,74 | 19,11 | 1,68% | 200,00 |
| 09.12.2025 | 19,18 | 19,52 | 18,77 | 18,80 | -6,35% | 908,00 |
| 08.12.2025 | 20,08 | 20,15 | 19,28 | 20,07 | -0,10% | 50,00 |
| 05.12.2025 | 20,35 | 20,49 | 20,04 | 20,09 | -2,02% | - |
| 04.12.2025 | 21,16 | 21,16 | 20,40 | 20,51 | -1,98% | - |
| 03.12.2025 | 20,84 | 21,41 | 20,70 | 20,92 | 0,14% | - |
| 02.12.2025 | 20,81 | 20,93 | 20,37 | 20,89 | -0,02% | - |
| 01.12.2025 | 21,02 | 21,09 | 20,75 | 20,90 | -0,97% | - |
| 28.11.2025 | 20,99 | 21,21 | 20,86 | 21,10 | -0,71% | - |
| 26.11.2025 | 20,95 | 21,31 | 20,79 | 21,25 | 1,24% | - |
| 25.11.2025 | 20,79 | 21,07 | 20,61 | 20,99 | 0,57% | - |
| 24.11.2025 | 20,37 | 21,23 | 20,22 | 20,87 | 3,83% | - |
| 21.11.2025 | 19,36 | 20,31 | 19,30 | 20,10 | 2,64% | - |
| 20.11.2025 | 20,06 | 20,32 | 19,51 | 19,58 | -2,45% | - |
| 19.11.2025 | 20,50 | 20,85 | 20,05 | 20,08 | -2,12% | - |
| 18.11.2025 | 20,50 | 20,69 | 20,30 | 20,51 | -0,32% | - |
| 17.11.2025 | 21,31 | 21,34 | 20,50 | 20,58 | -3,06% | - |
| 14.11.2025 | 21,30 | 21,42 | 21,07 | 21,23 | -0,02% | - |
| 13.11.2025 | 21,79 | 21,87 | 21,19 | 21,23 | -1,76% | - |
| 12.11.2025 | 21,89 | 22,16 | 21,58 | 21,61 | -0,46% | - |
| 11.11.2025 | 21,85 | 22,14 | 21,68 | 21,71 | -0,37% | - |
| 10.11.2025 | 22,18 | 22,27 | 21,26 | 21,79 | -2,70% | - |
| 07.11.2025 | 21,83 | 22,43 | 21,63 | 22,40 | 2,73% | - |
| 06.11.2025 | 22,08 | 22,28 | 21,47 | 21,80 | -2,20% | - |
| 05.11.2025 | 22,11 | 22,40 | 21,56 | 22,29 | 1,50% | - |
| 04.11.2025 | 23,38 | 24,30 | 21,20 | 21,96 | -5,91% | 200,00 |
| 03.11.2025 | 23,38 | 23,62 | 22,83 | 23,34 | -0,43% | - |
| 31.10.2025 | 23,07 | 23,50 | 22,57 | 23,44 | 1,58% | - |
| 30.10.2025 | 23,20 | 23,55 | 22,86 | 23,08 | -0,75% | - |
| 29.10.2025 | 23,54 | 23,60 | 23,14 | 23,25 | 0,13% | - |
| 28.10.2025 | 23,14 | 23,59 | 23,05 | 23,22 | -4,44% | - |
| 27.10.2025 | 24,42 | 24,46 | 22,93 | 24,30 | 0,37% | - |
| 24.10.2025 | 23,85 | 24,33 | 23,77 | 24,21 | 1,92% | - |
| 23.10.2025 | 23,28 | 23,78 | 23,20 | 23,76 | 1,82% | - |
| 22.10.2025 | 23,53 | 23,77 | 23,10 | 23,33 | -0,34% | - |
| 21.10.2025 | 22,92 | 23,63 | 22,89 | 23,41 | 2,14% | - |
| 20.10.2025 | 22,88 | 23,28 | 22,77 | 22,92 | 0,13% | - |
| 17.10.2025 | 22,77 | 23,03 | 22,59 | 22,89 | 0,00% | - |
| 16.10.2025 | 23,08 | 23,20 | 22,81 | 22,89 | -0,76% | - |
| 15.10.2025 | 23,27 | 23,52 | 22,87 | 23,07 | -0,50% | - |
| 14.10.2025 | 22,58 | 23,39 | 22,40 | 23,18 | 1,96% | - |
| 13.10.2025 | 22,64 | 22,95 | 22,51 | 22,74 | 1,68% | - |
| 10.10.2025 | 22,94 | 23,16 | 22,26 | 22,36 | -3,22% | - |