22,930€
-2,22%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |