29,355€
0,39%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,28 | 29,46 | 28,74 | 29,37 | 0,39% | - |
| 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 |
| 30.09.2024 | 35,24 | 35,31 | 34,49 | 34,61 | -1,83% | - |
| 27.09.2024 | 34,30 | 35,67 | 34,23 | 35,25 | 3,04% | - |
| 26.09.2024 | 34,04 | 35,13 | 33,87 | 34,21 | -0,36% | - |
| 25.09.2024 | 34,28 | 34,56 | 34,00 | 34,34 | -0,33% | - |
| 24.09.2024 | 34,81 | 35,67 | 26,39 | 34,45 | -1,05% | 720,00 |
| 23.09.2024 | 34,61 | 35,44 | 34,50 | 34,82 | 0,68% | - |
| 20.09.2024 | 35,39 | 35,55 | 34,57 | 34,58 | -2,34% | - |
| 19.09.2024 | 34,66 | 42,09 | 34,13 | 35,41 | 2,53% | - |
| 18.09.2024 | 34,97 | 35,63 | 34,44 | 34,54 | -1,24% | - |
| 17.09.2024 | 34,10 | 35,54 | 34,03 | 34,97 | 2,54% | - |
| 16.09.2024 | 33,86 | 34,40 | 33,46 | 34,11 | 0,13% | - |
| 13.09.2024 | 31,99 | 34,24 | 31,99 | 34,06 | 6,30% | - |
| 12.09.2024 | 31,92 | 32,25 | 31,46 | 32,04 | 0,64% | - |
| 11.09.2024 | 31,74 | 31,92 | 30,94 | 31,84 | 0,68% | 400,00 |
| 10.09.2024 | 32,91 | 33,07 | 31,39 | 31,62 | -4,14% | - |
| 09.09.2024 | 33,02 | 33,62 | 32,81 | 32,99 | 0,26% | - |
| 06.09.2024 | 33,69 | 33,89 | 32,78 | 32,90 | -2,78% | - |
| 05.09.2024 | 33,84 | 34,21 | 33,49 | 33,84 | -0,03% | - |
| 04.09.2024 | 33,59 | 34,23 | 33,45 | 33,85 | 0,30% | - |
| 03.09.2024 | 33,81 | 34,32 | 33,37 | 33,75 | -0,25% | - |
| 02.09.2024 | 33,85 | 33,85 | 33,67 | 33,84 | -0,03% | - |
| 30.08.2024 | 33,94 | 34,26 | 33,65 | 33,85 | 0,16% | - |
| 29.08.2024 | 34,03 | 34,61 | 33,55 | 33,79 | -0,60% | - |
| 28.08.2024 | 34,39 | 34,47 | 33,82 | 34,00 | -0,77% | - |
| 27.08.2024 | 33,94 | 34,32 | 33,83 | 34,26 | 0,32% | - |
| 26.08.2024 | 34,10 | 34,64 | 34,01 | 34,15 | 0,29% | - |
| 23.08.2024 | 32,69 | 34,36 | 32,67 | 34,05 | 4,27% | - |
| 22.08.2024 | 33,09 | 33,60 | 32,58 | 32,66 | -1,21% | - |
| 21.08.2024 | 32,88 | 33,33 | 32,77 | 33,06 | 0,70% | - |
| 20.08.2024 | 33,22 | 33,40 | 32,67 | 32,83 | -1,13% | - |
| 19.08.2024 | 33,13 | 33,45 | 32,87 | 33,20 | 0,33% | - |
| 16.08.2024 | 33,63 | 34,11 | 33,02 | 33,09 | -1,52% | - |
| 15.08.2024 | 32,76 | 34,26 | 32,44 | 33,60 | 2,83% | - |
| 14.08.2024 | 33,02 | 33,21 | 32,35 | 32,68 | -0,89% | - |
| 13.08.2024 | 31,92 | 33,09 | 31,68 | 32,97 | 3,37% | - |
| 12.08.2024 | 32,43 | 32,58 | 31,78 | 31,90 | -1,65% | - |
| 09.08.2024 | 33,03 | 33,32 | 32,25 | 32,43 | -1,85% | - |
| 08.08.2024 | 32,14 | 33,72 | 32,00 | 33,04 | 2,59% | - |
| 07.08.2024 | 32,99 | 33,49 | 32,17 | 32,21 | -1,51% | - |
| 06.08.2024 | 32,98 | 33,34 | 32,39 | 32,70 | 0,18% | - |
| 05.08.2024 | 32,43 | 33,17 | 29,86 | 32,64 | -0,49% | - |
| 02.08.2024 | 33,59 | 33,68 | 31,83 | 32,80 | -3,02% | - |
| 01.08.2024 | 34,73 | 35,14 | 33,39 | 33,82 | -2,45% | - |
| 31.07.2024 | 35,33 | 36,03 | 29,91 | 34,67 | -2,35% | - |
| 30.07.2024 | 34,94 | 35,89 | 34,79 | 35,51 | 1,63% | - |
| 29.07.2024 | 34,05 | 35,01 | 33,58 | 34,94 | 2,98% | 4,00 |
| 26.07.2024 | 33,63 | 34,33 | 32,48 | 33,93 | 1,10% | 55,00 |
| 25.07.2024 | 31,29 | 35,45 | 29,99 | 33,56 | 7,39% | - |
| 24.07.2024 | 31,86 | 32,24 | 31,15 | 31,25 | -2,15% | - |
| 23.07.2024 | 32,41 | 32,52 | 30,49 | 31,93 | -1,65% | - |
| 22.07.2024 | 31,81 | 32,59 | 31,43 | 32,47 | 2,01% | - |
| 19.07.2024 | 32,84 | 33,05 | 31,54 | 31,83 | -3,37% | - |
| 18.07.2024 | 33,03 | 34,43 | 32,74 | 32,94 | -0,44% | - |
| 17.07.2024 | 33,32 | 33,34 | 32,64 | 33,08 | -0,74% | - |
| 16.07.2024 | 32,34 | 33,48 | 31,71 | 33,33 | 3,11% | - |
| 15.07.2024 | 31,63 | 32,49 | 31,45 | 32,32 | 2,52% | - |
| 12.07.2024 | 31,36 | 32,04 | 31,21 | 31,53 | 0,72% | - |
| 11.07.2024 | 29,63 | 31,37 | 29,62 | 31,30 | 5,12% | - |
| 10.07.2024 | 29,40 | 30,04 | 29,39 | 29,78 | 1,17% | - |
| 09.07.2024 | 29,43 | 29,90 | 29,27 | 29,43 | 0,07% | - |
| 08.07.2024 | 29,39 | 29,83 | 29,29 | 29,41 | 0,00% | - |
| 05.07.2024 | 30,03 | 30,22 | 29,26 | 29,41 | -2,10% | - |
| 04.07.2024 | 30,03 | 30,18 | 30,03 | 30,04 | -0,03% | - |
| 03.07.2024 | 29,75 | 30,29 | 29,63 | 30,05 | 1,03% | - |
| 02.07.2024 | 30,13 | 30,42 | 29,58 | 29,75 | -1,26% | - |
| 01.07.2024 | 31,19 | 31,43 | 30,08 | 30,13 | -3,77% | - |
| 28.06.2024 | 31,22 | 31,60 | 30,92 | 31,31 | 0,30% | - |
| 27.06.2024 | 31,41 | 31,51 | 30,82 | 31,21 | -0,84% | - |
| 26.06.2024 | 30,84 | 31,61 | 30,84 | 31,48 | 1,71% | - |
| 25.06.2024 | 31,72 | 31,87 | 30,77 | 30,95 | -2,37% | - |
| 24.06.2024 | 31,45 | 31,98 | 31,37 | 31,70 | 0,65% | - |
| 21.06.2024 | 30,87 | 31,52 | 30,76 | 31,49 | 1,35% | - |
| 20.06.2024 | 31,68 | 31,68 | 30,94 | 31,07 | -1,66% | - |
| 19.06.2024 | 31,65 | 31,68 | 31,41 | 31,60 | -0,25% | - |