20,170€
0,50%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,16 | 20,18 | 20,16 | 20,18 | 0,15% | - |
| 07.05.2026 | 20,32 | 20,68 | 20,07 | 20,15 | -0,74% | - |
| 06.05.2026 | 21,20 | 21,92 | 20,21 | 20,30 | -5,45% | - |
| 05.05.2026 | 19,97 | 21,47 | 19,71 | 21,47 | 8,01% | 2.150,00 |
| 04.05.2026 | 20,89 | 20,89 | 19,74 | 19,87 | -2,46% | 5.800,00 |
| 30.04.2026 | 20,13 | 20,68 | 20,06 | 20,38 | 0,44% | 3.000,00 |
| 29.04.2026 | 20,05 | 20,31 | 19,91 | 20,29 | 1,45% | - |
| 28.04.2026 | 19,62 | 20,27 | 19,52 | 20,00 | 2,03% | 2.250,00 |
| 27.04.2026 | 19,67 | 19,92 | 19,19 | 19,60 | -0,49% | - |
| 24.04.2026 | 20,00 | 20,11 | 19,68 | 19,70 | -1,46% | - |
| 23.04.2026 | 19,48 | 20,17 | 19,47 | 19,99 | 2,38% | - |
| 22.04.2026 | 20,76 | 20,86 | 19,41 | 19,52 | -5,71% | - |
| 21.04.2026 | 20,37 | 20,97 | 20,35 | 20,71 | 1,69% | - |
| 20.04.2026 | 19,84 | 20,45 | 19,61 | 20,36 | 1,85% | 40.500,00 |
| 17.04.2026 | 19,04 | 20,25 | 19,03 | 19,99 | 5,53% | 3.450,00 |
| 16.04.2026 | 19,33 | 19,67 | 18,93 | 18,94 | -2,24% | 495,00 |
| 15.04.2026 | 19,64 | 19,72 | 19,17 | 19,38 | -1,44% | - |
| 14.04.2026 | 19,45 | 19,77 | 19,32 | 19,66 | 1,01% | - |
| 13.04.2026 | 19,38 | 19,59 | 18,95 | 19,46 | -0,04% | 25.500,00 |
| 10.04.2026 | 19,37 | 20,04 | 19,07 | 19,47 | 0,49% | - |
| 09.04.2026 | 18,28 | 19,45 | 18,16 | 19,38 | 5,86% | 2.100,00 |
| 08.04.2026 | 18,36 | 18,49 | 18,00 | 18,30 | 0,10% | - |
| 07.04.2026 | 18,46 | 18,54 | 17,92 | 18,29 | 1,23% | 18.245,00 |
| 02.04.2026 | 17,42 | 18,10 | 17,22 | 18,06 | 2,91% | - |
| 01.04.2026 | 17,54 | 17,69 | 17,29 | 17,55 | 0,29% | 50,00 |
| 31.03.2026 | 17,10 | 17,69 | 17,01 | 17,50 | 3,12% | - |
| 30.03.2026 | 16,95 | 17,26 | 16,82 | 16,97 | 0,47% | 2.280,00 |
| 27.03.2026 | 16,95 | 17,11 | 16,72 | 16,89 | 0,39% | - |
| 26.03.2026 | 15,91 | 17,04 | 15,83 | 16,83 | 5,34% | - |
| 25.03.2026 | 16,13 | 16,28 | 15,86 | 15,98 | -0,84% | 4.800,00 |
| 24.03.2026 | 15,34 | 16,57 | 15,27 | 16,11 | 5,20% | 153,00 |
| 23.03.2026 | 15,00 | 15,85 | 14,96 | 15,31 | 0,53% | - |
| 20.03.2026 | 15,24 | 15,65 | 15,16 | 15,23 | 0,00% | - |
| 19.03.2026 | 15,01 | 15,26 | 14,86 | 15,23 | 1,82% | - |
| 18.03.2026 | 15,30 | 15,53 | 14,91 | 14,96 | -1,61% | 10.460,00 |
| 17.03.2026 | 15,45 | 15,78 | 15,18 | 15,21 | -1,83% | - |
| 16.03.2026 | 15,59 | 15,71 | 15,42 | 15,49 | 0,44% | - |
| 13.03.2026 | 15,66 | 15,76 | 15,28 | 15,42 | -1,36% | 180,00 |
| 12.03.2026 | 15,64 | 16,03 | 15,52 | 15,63 | -0,59% | - |
| 11.03.2026 | 16,29 | 16,43 | 15,69 | 15,73 | -2,77% | - |
| 10.03.2026 | 16,13 | 16,77 | 16,12 | 16,17 | -1,05% | - |
| 09.03.2026 | 16,34 | 16,53 | 15,41 | 16,35 | -0,97% | - |
| 06.03.2026 | 16,46 | 16,52 | 15,93 | 16,51 | 0,36% | 2.200,00 |
| 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 |