17,978€
0,72%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 17,84 | 18,06 | 17,75 | 17,95 | 0,56% | 1.825,00 |
| 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% | - |
| 09.10.2025 | 23,16 | 23,27 | 22,72 | 23,11 | 0,65% | - |
| 08.10.2025 | 23,16 | 23,30 | 22,90 | 22,96 | -0,46% | - |
| 07.10.2025 | 22,65 | 23,25 | 22,65 | 23,06 | 0,17% | - |
| 06.10.2025 | 24,23 | 24,43 | 22,89 | 23,02 | -4,64% | - |
| 03.10.2025 | 24,12 | 24,59 | 23,89 | 24,14 | 0,33% | - |
| 02.10.2025 | 24,02 | 24,88 | 23,78 | 24,06 | -0,35% | - |
| 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% | - |