33,539$
0,87%
Echtzeit-Aktienkurs Honda Motor Co Ltd
Bid:
Ask:
Aktienkurse zur Honda Motor Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 33,47 | 33,63 | 33,36 | 33,39 | 0,42% | 570.711,00 |
| 14.08.2025 | 33,07 | 33,26 | 33,00 | 33,25 | -0,45% | 670.201,00 |
| 13.08.2025 | 33,37 | 33,47 | 33,25 | 33,40 | -0,45% | 1.020.558,00 |
| 12.08.2025 | 33,42 | 33,64 | 33,41 | 33,55 | 2,60% | 955.168,00 |
| 11.08.2025 | 32,60 | 32,82 | 32,57 | 32,70 | 0,43% | 812.519,00 |
| 08.08.2025 | 32,77 | 32,78 | 32,56 | 32,56 | 3,50% | 1.242.659,00 |
| 07.08.2025 | 31,67 | 31,77 | 31,38 | 31,46 | -2,84% | 851.369,00 |
| 06.08.2025 | 32,68 | 32,96 | 32,17 | 32,38 | 2,40% | 1.085.446,00 |
| 05.08.2025 | 31,53 | 31,73 | 31,52 | 31,62 | -0,28% | 888.587,00 |
| 04.08.2025 | 31,56 | 31,73 | 31,53 | 31,71 | 1,21% | 927.683,00 |
| 01.08.2025 | 31,57 | 31,61 | 31,01 | 31,33 | 0,29% | 954.283,00 |
| 31.07.2025 | 31,44 | 31,60 | 31,18 | 31,24 | -1,92% | 1.093.304,00 |
| 30.07.2025 | 32,18 | 32,19 | 31,74 | 31,85 | -2,87% | 1.272.969,00 |
| 29.07.2025 | 33,00 | 33,01 | 32,71 | 32,79 | -1,35% | 1.772.324,00 |
| 28.07.2025 | 33,51 | 33,56 | 33,16 | 33,24 | 0,39% | 1.091.761,00 |
| 25.07.2025 | 33,08 | 33,13 | 32,73 | 33,11 | -1,43% | 1.492.624,00 |
| 24.07.2025 | 33,46 | 33,94 | 33,46 | 33,59 | -2,35% | 1.508.338,00 |
| 23.07.2025 | 33,52 | 34,51 | 33,51 | 34,40 | 13,12% | 3.760.122,00 |
| 22.07.2025 | 30,28 | 30,45 | 30,25 | 30,41 | 0,30% | 732.416,00 |
| 21.07.2025 | 30,15 | 30,50 | 30,09 | 30,32 | 1,07% | 728.195,00 |
| 18.07.2025 | 30,19 | 30,24 | 29,96 | 30,00 | -1,19% | 608.383,00 |
| 17.07.2025 | 30,11 | 30,40 | 30,06 | 30,36 | -0,62% | 1.069.933,00 |
| 16.07.2025 | 30,33 | 30,56 | 30,26 | 30,55 | -0,84% | 851.076,00 |
| 15.07.2025 | 30,95 | 31,02 | 30,79 | 30,81 | -0,87% | 856.647,00 |
| 14.07.2025 | 30,89 | 31,09 | 30,85 | 31,08 | 1,20% | 725.532,00 |
| 11.07.2025 | 30,63 | 30,71 | 30,54 | 30,71 | -0,13% | 760.948,00 |
| 10.07.2025 | 30,38 | 30,79 | 30,37 | 30,75 | 0,49% | 1.789.162,00 |
| 09.07.2025 | 30,24 | 30,61 | 30,24 | 30,60 | 2,79% | 1.554.875,00 |
| 08.07.2025 | 29,29 | 29,78 | 29,29 | 29,77 | 2,27% | 1.512.222,00 |
| 07.07.2025 | 29,41 | 29,53 | 28,99 | 29,11 | -3,86% | 1.262.967,00 |
| 03.07.2025 | 30,10 | 30,34 | 30,06 | 30,28 | 2,02% | 554.113,00 |
| 02.07.2025 | 29,72 | 30,05 | 29,48 | 29,68 | 1,64% | 1.263.680,00 |
| 01.07.2025 | 29,01 | 29,41 | 28,93 | 29,20 | 1,28% | 1.341.603,00 |
| 30.06.2025 | 29,00 | 29,08 | 28,82 | 28,83 | -2,93% | 1.104.922,00 |
| 27.06.2025 | 29,58 | 29,87 | 29,55 | 29,70 | 3,09% | 1.204.468,00 |
| 26.06.2025 | 28,63 | 28,84 | 28,58 | 28,81 | 0,77% | 844.534,00 |
| 25.06.2025 | 28,64 | 28,71 | 28,57 | 28,59 | -1,00% | 894.887,00 |
| 24.06.2025 | 28,76 | 28,91 | 28,69 | 28,88 | 0,63% | 699.974,00 |
| 23.06.2025 | 28,63 | 28,71 | 28,40 | 28,70 | -1,51% | 958.816,00 |
| 20.06.2025 | 29,40 | 29,44 | 29,14 | 29,14 | -1,72% | 596.997,00 |
| 18.06.2025 | 29,76 | 29,80 | 29,62 | 29,65 | 0,99% | 495.466,00 |
| 17.06.2025 | 29,65 | 29,68 | 29,34 | 29,36 | -1,87% | 795.345,00 |
| 16.06.2025 | 29,88 | 30,04 | 29,84 | 29,92 | 2,75% | 944.700,00 |
| 13.06.2025 | 29,01 | 29,27 | 28,95 | 29,12 | -0,21% | 1.115.352,00 |
| 12.06.2025 | 29,23 | 29,37 | 29,16 | 29,18 | 0,14% | 842.533,00 |
| 11.06.2025 | 29,31 | 29,38 | 29,12 | 29,14 | -0,48% | 704.979,00 |
| 10.06.2025 | 29,21 | 29,34 | 29,07 | 29,28 | 0,27% | 1.130.135,00 |
| 09.06.2025 | 29,08 | 29,22 | 29,01 | 29,20 | -0,14% | 838.843,00 |
| 06.06.2025 | 29,21 | 29,30 | 29,17 | 29,24 | 1,53% | 475.533,00 |
| 05.06.2025 | 29,02 | 29,04 | 28,76 | 28,80 | -1,87% | 701.551,00 |
| 04.06.2025 | 29,57 | 29,64 | 29,35 | 29,35 | -2,43% | 747.270,00 |
| 03.06.2025 | 29,85 | 30,18 | 29,74 | 30,08 | 0,03% | 845.187,00 |
| 02.06.2025 | 30,15 | 30,15 | 29,90 | 30,07 | -1,47% | 1.035.683,00 |
| 30.05.2025 | 30,46 | 30,54 | 30,26 | 30,52 | -0,07% | 754.508,00 |
| 29.05.2025 | 30,64 | 30,67 | 30,37 | 30,54 | 3,25% | 684.358,00 |
| 28.05.2025 | 29,65 | 29,77 | 29,54 | 29,58 | -0,84% | 635.207,00 |
| 27.05.2025 | 29,53 | 29,85 | 29,52 | 29,83 | 1,12% | 642.430,00 |
| 23.05.2025 | 29,38 | 29,53 | 29,24 | 29,50 | -0,07% | 478.264,00 |
| 22.05.2025 | 29,45 | 29,60 | 29,29 | 29,52 | -1,04% | 436.646,00 |
| 21.05.2025 | 29,82 | 30,14 | 29,81 | 29,83 | 0,78% | 572.467,00 |
| 20.05.2025 | 29,45 | 29,63 | 29,45 | 29,60 | 1,13% | 488.608,00 |
| 19.05.2025 | 29,01 | 29,28 | 29,00 | 29,27 | 0,31% | 513.730,00 |
| 16.05.2025 | 28,94 | 29,20 | 28,90 | 29,18 | 1,25% | 638.997,00 |
| 15.05.2025 | 28,80 | 28,86 | 28,63 | 28,82 | -2,11% | 848.689,00 |
| 14.05.2025 | 29,69 | 29,77 | 29,40 | 29,44 | -0,64% | 1.278.237,00 |
| 13.05.2025 | 29,40 | 29,68 | 28,80 | 29,63 | -4,20% | 1.992.003,00 |
| 12.05.2025 | 30,89 | 31,12 | 30,77 | 30,93 | 1,51% | 1.108.806,00 |
| 09.05.2025 | 30,53 | 30,62 | 30,36 | 30,47 | 0,79% | 394.589,00 |
| 08.05.2025 | 30,00 | 30,56 | 29,99 | 30,23 | -0,49% | 768.305,00 |
| 07.05.2025 | 30,42 | 30,51 | 30,18 | 30,38 | -1,33% | 924.532,00 |
| 06.05.2025 | 30,69 | 30,97 | 30,65 | 30,79 | -0,03% | 662.298,00 |
| 05.05.2025 | 30,68 | 30,95 | 30,68 | 30,80 | 0,39% | 594.683,00 |
| 02.05.2025 | 30,80 | 30,86 | 30,59 | 30,68 | 1,15% | 563.460,00 |
| 01.05.2025 | 30,42 | 30,59 | 30,32 | 30,33 | -0,59% | 528.815,00 |
| 30.04.2025 | 30,22 | 30,59 | 30,09 | 30,51 | -0,94% | 469.267,00 |
| 29.04.2025 | 30,61 | 30,87 | 30,51 | 30,80 | 0,95% | 478.538,00 |
| 28.04.2025 | 30,33 | 30,61 | 30,29 | 30,51 | 0,99% | 705.949,00 |
| 25.04.2025 | 30,01 | 30,27 | 29,88 | 30,21 | 0,23% | 910.337,00 |
| 24.04.2025 | 29,83 | 30,16 | 29,79 | 30,14 | 1,55% | 1.043.617,00 |
| 23.04.2025 | 30,00 | 30,29 | 29,62 | 29,68 | -0,37% | 1.333.397,00 |
| 22.04.2025 | 29,57 | 29,94 | 29,57 | 29,79 | 2,16% | 929.122,00 |
| 21.04.2025 | 29,26 | 29,42 | 28,95 | 29,16 | 0,14% | 1.057.292,00 |
| 17.04.2025 | 29,00 | 29,24 | 28,93 | 29,12 | 2,32% | 1.315.405,00 |
| 16.04.2025 | 28,52 | 28,74 | 28,21 | 28,46 | -0,39% | 816.518,00 |
| 15.04.2025 | 28,64 | 28,90 | 28,47 | 28,57 | 1,49% | 893.880,00 |
| 14.04.2025 | 27,75 | 28,35 | 27,68 | 28,15 | 1,92% | 1.067.909,00 |
| 11.04.2025 | 27,03 | 27,65 | 26,95 | 27,62 | 3,80% | 949.253,00 |
| 10.04.2025 | 26,89 | 27,05 | 26,03 | 26,61 | -3,66% | 1.521.958,00 |
| 09.04.2025 | 25,41 | 27,83 | 25,26 | 27,62 | 9,52% | 2.424.513,00 |
| 08.04.2025 | 26,45 | 26,61 | 24,94 | 25,22 | -0,47% | 1.781.473,00 |
| 07.04.2025 | 24,76 | 26,24 | 24,56 | 25,34 | 1,36% | 2.192.383,00 |
| 04.04.2025 | 25,20 | 25,30 | 24,56 | 25,00 | -5,09% | 1.831.237,00 |
| 03.04.2025 | 26,75 | 26,96 | 26,29 | 26,34 | -3,55% | 1.558.432,00 |
| 02.04.2025 | 27,01 | 27,36 | 26,95 | 27,31 | 1,90% | 1.033.672,00 |
| 01.04.2025 | 27,04 | 27,04 | 26,66 | 26,80 | -1,22% | 910.097,00 |
| 31.03.2025 | 26,66 | 27,18 | 26,53 | 27,13 | -0,48% | 886.331,00 |
| 28.03.2025 | 27,87 | 27,89 | 27,20 | 27,26 | -5,25% | 1.605.924,00 |
| 27.03.2025 | 28,85 | 29,00 | 28,54 | 28,77 | -2,71% | 1.042.575,00 |
| 26.03.2025 | 29,75 | 29,82 | 29,44 | 29,57 | -1,86% | 1.065.598,00 |
| 25.03.2025 | 30,16 | 30,19 | 30,03 | 30,13 | 0,27% | 771.417,00 |