25,410€
0,95%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 25,27 | 25,41 | 25,23 | 25,41 | 0,59% | - |
| 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% | - |
| 07.11.2024 | 31,08 | 31,13 | 30,50 | 30,75 | -1,01% | - |
| 06.11.2024 | 30,40 | 31,90 | 30,13 | 31,07 | 5,45% | 150,00 |
| 05.11.2024 | 29,28 | 29,49 | 28,74 | 29,46 | 0,70% | - |
| 04.11.2024 | 29,25 | 29,79 | 29,11 | 29,26 | -0,73% | - |
| 01.11.2024 | 29,39 | 29,87 | 29,07 | 29,47 | -1,37% | - |
| 31.10.2024 | 29,60 | 30,02 | 29,37 | 29,88 | 0,29% | - |
| 30.10.2024 | 30,07 | 30,77 | 29,47 | 29,80 | -0,68% | - |
| 29.10.2024 | 30,40 | 30,88 | 29,74 | 30,00 | -1,51% | - |
| 28.10.2024 | 29,62 | 30,78 | 29,56 | 30,46 | 3,24% | - |
| 25.10.2024 | 29,27 | 30,41 | 29,27 | 29,51 | 0,89% | 225,00 |
| 24.10.2024 | 31,74 | 32,44 | 26,44 | 29,25 | -7,61% | 150,00 |
| 23.10.2024 | 31,87 | 32,08 | 31,27 | 31,66 | -1,05% | - |
| 22.10.2024 | 32,74 | 32,75 | 31,74 | 31,99 | -2,56% | - |
| 21.10.2024 | 33,38 | 33,49 | 32,79 | 32,83 | -1,53% | - |
| 18.10.2024 | 33,79 | 33,91 | 33,34 | 33,34 | -1,46% | - |
| 17.10.2024 | 33,60 | 33,91 | 33,30 | 33,84 | 0,49% | - |
| 16.10.2024 | 32,36 | 33,70 | 32,33 | 33,67 | 4,05% | - |
| 15.10.2024 | 32,43 | 33,37 | 32,28 | 32,36 | -0,45% | - |
| 14.10.2024 | 31,83 | 32,59 | 31,41 | 32,51 | 2,22% | - |
| 11.10.2024 | 30,71 | 31,83 | 30,71 | 31,80 | 3,00% | - |
| 10.10.2024 | 31,01 | 31,20 | 30,69 | 30,88 | -0,52% | 800,00 |
| 09.10.2024 | 31,02 | 31,25 | 30,61 | 31,04 | -0,05% | - |
| 08.10.2024 | 30,77 | 31,28 | 30,47 | 31,05 | 0,63% | - |
| 07.10.2024 | 31,69 | 31,69 | 30,26 | 30,86 | -2,60% | - |
| 04.10.2024 | 31,78 | 35,16 | 31,64 | 31,68 | -0,63% | - |
| 03.10.2024 | 33,01 | 33,02 | 31,65 | 31,88 | -3,36% | - |
| 02.10.2024 | 34,03 | 34,19 | 32,18 | 32,99 | -3,95% | - |
| 01.10.2024 | 34,56 | 34,72 | 33,97 | 34,35 | -0,75% | 100,00 |