21,515€
0,47%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,52 | 21,52 | 21,49 | 21,49 | 0,33% | - |
| 30.07.2026 | 21,69 | 21,82 | 21,16 | 21,42 | -1,54% | - |
| 29.07.2026 | 22,16 | 22,57 | 21,47 | 21,75 | -2,20% | - |
| 28.07.2026 | 21,81 | 22,51 | 21,61 | 22,24 | 2,35% | - |
| 27.07.2026 | 22,54 | 22,72 | 21,64 | 21,73 | -3,12% | - |
| 24.07.2026 | 23,32 | 23,44 | 22,38 | 22,43 | -3,84% | - |
| 23.07.2026 | 24,13 | 24,52 | 22,49 | 23,33 | -3,70% | 10.672,00 |
| 22.07.2026 | 24,92 | 25,20 | 24,00 | 24,22 | -2,32% | 243,00 |
| 21.07.2026 | 24,46 | 24,86 | 23,90 | 24,80 | 1,62% | 42.000,00 |
| 20.07.2026 | 23,20 | 24,56 | 23,19 | 24,40 | 5,86% | 3.050,00 |
| 17.07.2026 | 23,27 | 23,78 | 23,00 | 23,05 | -0,95% | 3.448,00 |
| 16.07.2026 | 22,64 | 23,50 | 22,40 | 23,27 | 2,62% | - |
| 15.07.2026 | 21,95 | 22,80 | 21,86 | 22,68 | 3,19% | - |
| 14.07.2026 | 22,27 | 22,41 | 21,75 | 21,98 | -1,52% | 46,00 |
| 13.07.2026 | 21,96 | 23,05 | 21,96 | 22,32 | 0,50% | - |
| 10.07.2026 | 21,72 | 22,62 | 21,70 | 22,21 | 2,14% | - |
| 09.07.2026 | 22,25 | 22,33 | 21,68 | 21,74 | -1,92% | - |
| 08.07.2026 | 22,62 | 22,99 | 22,09 | 22,17 | -2,57% | - |
| 07.07.2026 | 22,16 | 22,78 | 22,01 | 22,75 | 2,82% | - |
| 06.07.2026 | 21,59 | 22,27 | 21,35 | 22,13 | 1,26% | 210,00 |
| 03.07.2026 | 21,85 | 21,89 | 21,75 | 21,85 | -0,23% | - |
| 02.07.2026 | 21,22 | 22,08 | 21,13 | 21,90 | 3,18% | - |
| 01.07.2026 | 21,38 | 21,50 | 21,04 | 21,23 | -0,86% | - |
| 30.06.2026 | 21,29 | 21,59 | 21,05 | 21,41 | 0,78% | 2.000,00 |
| 29.06.2026 | 22,23 | 22,24 | 21,12 | 21,25 | -3,93% | - |
| 26.06.2026 | 22,32 | 22,72 | 22,00 | 22,12 | -1,23% | - |
| 25.06.2026 | 22,47 | 23,28 | 22,20 | 22,39 | -0,51% | - |
| 24.06.2026 | 22,49 | 22,90 | 22,43 | 22,51 | -0,31% | - |
| 23.06.2026 | 21,55 | 22,80 | 21,42 | 22,58 | 4,37% | - |
| 22.06.2026 | 22,32 | 22,43 | 21,57 | 21,63 | -2,87% | - |
| 19.06.2026 | 22,40 | 22,41 | 22,27 | 22,27 | -0,69% | - |
| 18.06.2026 | 22,17 | 22,54 | 21,87 | 22,43 | 1,38% | - |
| 17.06.2026 | 22,07 | 22,63 | 21,79 | 22,12 | 0,25% | - |
| 16.06.2026 | 22,51 | 22,58 | 22,06 | 22,07 | -1,71% | 58,00 |
| 15.06.2026 | 22,33 | 22,79 | 22,22 | 22,45 | 1,26% | 45,00 |
| 12.06.2026 | 22,27 | 22,50 | 22,02 | 22,17 | -0,56% | - |
| 11.06.2026 | 21,21 | 22,35 | 21,07 | 22,30 | 3,87% | - |
| 10.06.2026 | 22,06 | 22,38 | 21,46 | 21,47 | -2,83% | - |
| 09.06.2026 | 21,61 | 22,36 | 21,47 | 22,09 | 1,87% | 2.700,00 |
| 08.06.2026 | 20,99 | 21,86 | 20,83 | 21,69 | 1,90% | - |
| 05.06.2026 | 20,96 | 21,49 | 20,52 | 21,28 | 1,72% | 15.920,00 |
| 04.06.2026 | 20,89 | 21,42 | 20,89 | 20,92 | 0,63% | - |
| 03.06.2026 | 21,17 | 21,41 | 20,51 | 20,79 | -2,16% | - |
| 02.06.2026 | 20,85 | 21,28 | 20,68 | 21,25 | 1,55% | - |
| 01.06.2026 | 20,77 | 21,17 | 20,60 | 20,93 | 0,92% | - |
| 29.05.2026 | 20,72 | 20,89 | 20,57 | 20,74 | 0,78% | 360,00 |
| 28.05.2026 | 20,82 | 20,82 | 20,40 | 20,58 | -0,92% | 8.360,00 |
| 27.05.2026 | 19,96 | 20,91 | 19,92 | 20,77 | 4,03% | - |
| 26.05.2026 | 20,32 | 20,68 | 19,95 | 19,96 | -3,04% | - |
| 25.05.2026 | 20,59 | 20,65 | 20,58 | 20,59 | 0,61% | - |
| 22.05.2026 | 20,07 | 20,84 | 20,07 | 20,46 | 2,44% | - |
| 21.05.2026 | 20,50 | 20,59 | 19,34 | 19,97 | -2,67% | 369,00 |
| 20.05.2026 | 20,13 | 20,63 | 19,73 | 20,52 | 1,99% | - |
| 19.05.2026 | 20,87 | 20,96 | 19,61 | 20,12 | -3,36% | 18.000,00 |
| 18.05.2026 | 21,51 | 21,89 | 20,73 | 20,82 | -4,32% | - |
| 15.05.2026 | 21,97 | 22,05 | 21,50 | 21,76 | -1,18% | - |
| 14.05.2026 | 21,92 | 22,42 | 21,81 | 22,02 | 0,73% | - |
| 13.05.2026 | 21,61 | 21,89 | 21,24 | 21,86 | 0,88% | 108,00 |
| 12.05.2026 | 21,70 | 21,92 | 21,07 | 21,67 | -0,02% | - |
| 11.05.2026 | 21,52 | 22,86 | 21,51 | 21,68 | 0,58% | - |
| 08.05.2026 | 20,16 | 21,58 | 20,10 | 21,55 | 6,97% | - |
| 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% | - |