24,265€
0,85%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 24,24 | 24,26 | 24,20 | 24,24 | 0,56% | - |
| 20.10.2026 | 23,83 | 24,34 | 23,78 | 24,11 | 0,54% | - |
| 19.10.2026 | 23,95 | 24,00 | 23,62 | 23,98 | 0,67% | - |
| 16.10.2026 | 24,61 | 24,74 | 23,75 | 23,82 | -3,07% | 7.500,00 |
| 15.10.2026 | 24,10 | 25,13 | 24,09 | 24,57 | 1,51% | - |
| 14.10.2026 | 24,55 | 24,68 | 24,06 | 24,21 | -0,53% | - |
| 13.10.2026 | 24,57 | 24,70 | 24,09 | 24,34 | -1,20% | - |
| 12.10.2026 | 24,08 | 24,67 | 23,84 | 24,63 | 2,56% | - |
| 09.10.2026 | 23,85 | 24,32 | 23,77 | 24,02 | 0,99% | - |
| 08.10.2026 | 23,98 | 24,62 | 23,78 | 23,78 | -0,85% | 18.620,00 |
| 07.10.2026 | 23,96 | 24,08 | 23,18 | 23,99 | 0,19% | - |
| 06.10.2026 | 23,39 | 24,11 | 23,32 | 23,94 | 2,53% | - |
| 05.10.2026 | 21,91 | 24,27 | 21,83 | 23,35 | 7,11% | 9.600,00 |
| 02.10.2026 | 22,13 | 22,33 | 21,77 | 21,80 | -1,65% | - |
| 01.10.2026 | 21,66 | 22,24 | 21,35 | 22,17 | 2,33% | - |
| 30.09.2026 | 21,96 | 22,22 | 21,45 | 21,66 | -0,82% | - |
| 29.09.2026 | 21,69 | 21,90 | 21,39 | 21,84 | 0,21% | - |
| 28.09.2026 | 22,29 | 22,34 | 21,59 | 21,80 | -2,33% | 6.250,00 |
| 25.09.2026 | 22,47 | 22,62 | 22,14 | 22,32 | -0,53% | - |
| 24.09.2026 | 22,77 | 22,99 | 22,14 | 22,44 | -1,10% | - |
| 23.09.2026 | 22,80 | 22,85 | 22,26 | 22,69 | -0,55% | - |
| 22.09.2026 | 22,72 | 23,51 | 22,65 | 22,81 | -0,13% | - |
| 21.09.2026 | 22,70 | 23,02 | 21,93 | 22,84 | 1,15% | - |
| 18.09.2026 | 23,00 | 23,22 | 22,31 | 22,58 | -2,76% | - |
| 17.09.2026 | 23,56 | 23,66 | 22,86 | 23,22 | -0,92% | - |
| 16.09.2026 | 23,92 | 24,02 | 23,22 | 23,44 | -1,88% | - |
| 15.09.2026 | 23,70 | 24,10 | 23,56 | 23,89 | 0,04% | - |
| 14.09.2026 | 24,09 | 24,46 | 23,87 | 23,88 | -0,40% | - |
| 11.09.2026 | 23,31 | 24,09 | 23,30 | 23,97 | 3,27% | 60,00 |
| 10.09.2026 | 23,01 | 23,24 | 22,60 | 23,21 | 0,96% | - |
| 09.09.2026 | 23,39 | 23,60 | 22,88 | 22,99 | -1,56% | - |
| 08.09.2026 | 24,15 | 24,76 | 23,36 | 23,36 | -3,61% | - |
| 07.09.2026 | 24,25 | 24,35 | 24,18 | 24,23 | -0,59% | - |
| 04.09.2026 | 23,80 | 24,86 | 23,71 | 24,38 | 3,04% | - |
| 03.09.2026 | 24,02 | 24,63 | 23,39 | 23,66 | -1,44% | - |
| 02.09.2026 | 23,44 | 24,13 | 23,25 | 24,00 | 2,19% | - |
| 01.09.2026 | 23,82 | 24,11 | 23,47 | 23,49 | -1,09% | - |
| 31.08.2026 | 24,18 | 24,23 | 23,55 | 23,75 | -2,10% | 1.440,00 |
| 28.08.2026 | 23,91 | 24,48 | 23,81 | 24,26 | 1,17% | - |
| 27.08.2026 | 23,93 | 24,26 | 23,74 | 23,98 | 0,29% | 240,00 |
| 26.08.2026 | 23,57 | 24,01 | 23,43 | 23,91 | 1,29% | 270,00 |
| 25.08.2026 | 24,29 | 24,40 | 23,34 | 23,60 | -2,58% | - |
| 24.08.2026 | 24,02 | 24,41 | 23,92 | 24,23 | 0,21% | - |
| 21.08.2026 | 23,51 | 24,53 | 23,51 | 24,18 | 2,65% | - |
| 20.08.2026 | 23,68 | 23,77 | 23,35 | 23,55 | -0,51% | - |
| 19.08.2026 | 23,34 | 23,92 | 23,34 | 23,67 | 0,98% | - |
| 18.08.2026 | 23,32 | 23,95 | 23,12 | 23,44 | 0,47% | - |
| 17.08.2026 | 23,83 | 24,27 | 23,25 | 23,33 | -2,99% | - |
| 14.08.2026 | 24,15 | 24,37 | 23,89 | 24,05 | -0,46% | - |
| 13.08.2026 | 22,54 | 24,24 | 22,50 | 24,16 | 6,69% | - |
| 12.08.2026 | 23,40 | 23,65 | 22,36 | 22,65 | -2,08% | - |
| 11.08.2026 | 22,59 | 23,53 | 22,53 | 23,13 | 2,32% | - |
| 10.08.2026 | 22,52 | 22,61 | 22,16 | 22,60 | 0,56% | - |
| 07.08.2026 | 22,26 | 22,96 | 22,23 | 22,48 | 0,78% | - |
| 06.08.2026 | 22,74 | 22,97 | 22,18 | 22,30 | -1,55% | - |
| 05.08.2026 | 23,07 | 23,15 | 22,56 | 22,65 | -1,59% | - |
| 04.08.2026 | 22,25 | 23,38 | 22,11 | 23,02 | 4,49% | - |
| 03.08.2026 | 21,19 | 22,08 | 21,15 | 22,03 | 3,62% | 12.000,00 |
| 31.07.2026 | 21,52 | 21,61 | 21,10 | 21,26 | -0,75% | - |
| 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% | - |