31,768$
-1,86%
Echtzeit-Aktienkurs Honda Motor Co Ltd
Bid:
Ask:
Aktienkurse zur Honda Motor Co Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 32,12 | 32,23 | 31,28 | 31,31 | -3,27% | 544.937,00 |
05.09.2024 | 32,14 | 32,42 | 32,14 | 32,37 | 1,89% | 736.338,00 |
04.09.2024 | 31,84 | 31,96 | 31,66 | 31,77 | -1,82% | 716.695,00 |
03.09.2024 | 32,86 | 32,95 | 32,34 | 32,36 | -1,79% | 561.945,00 |
30.08.2024 | 32,99 | 33,07 | 32,82 | 32,95 | 0,15% | 738.423,00 |
29.08.2024 | 32,80 | 33,14 | 32,73 | 32,90 | 1,08% | 546.544,00 |
28.08.2024 | 32,51 | 32,74 | 32,49 | 32,55 | -0,12% | 532.992,00 |
27.08.2024 | 32,46 | 32,69 | 32,46 | 32,59 | 1,78% | 523.481,00 |
26.08.2024 | 32,11 | 32,23 | 32,00 | 32,02 | -2,05% | 793.768,00 |
23.08.2024 | 32,39 | 32,74 | 32,30 | 32,69 | 2,09% | 514.482,00 |
22.08.2024 | 32,30 | 32,32 | 31,98 | 32,02 | -0,47% | 518.123,00 |
21.08.2024 | 32,19 | 32,28 | 32,03 | 32,17 | 1,07% | 617.240,00 |
20.08.2024 | 32,19 | 32,28 | 31,82 | 31,83 | -1,97% | 682.042,00 |
19.08.2024 | 32,05 | 32,51 | 32,00 | 32,47 | 2,36% | 1.228.312,00 |
16.08.2024 | 31,60 | 31,77 | 31,60 | 31,72 | 0,16% | 410.998,00 |
15.08.2024 | 31,55 | 31,79 | 31,51 | 31,67 | 3,50% | 1.329.070,00 |
14.08.2024 | 30,65 | 30,68 | 30,45 | 30,60 | 2,34% | 636.360,00 |
13.08.2024 | 29,51 | 29,95 | 29,48 | 29,90 | 2,08% | 1.005.262,00 |
12.08.2024 | 29,65 | 29,68 | 29,28 | 29,29 | -0,68% | 786.493,00 |
09.08.2024 | 29,18 | 29,58 | 28,96 | 29,49 | 0,17% | 910.141,00 |
08.08.2024 | 29,65 | 29,75 | 29,12 | 29,44 | -0,71% | 1.078.992,00 |
07.08.2024 | 30,12 | 31,04 | 29,62 | 29,65 | 0,17% | 1.696.491,00 |
06.08.2024 | 29,65 | 29,76 | 29,22 | 29,60 | 2,00% | 1.906.152,00 |
05.08.2024 | 27,69 | 29,38 | 27,69 | 29,02 | -3,36% | 1.789.651,00 |
02.08.2024 | 30,27 | 30,49 | 29,80 | 30,03 | -3,07% | 1.202.372,00 |
01.08.2024 | 31,37 | 31,41 | 30,88 | 30,98 | -4,09% | 1.128.629,00 |
31.07.2024 | 32,33 | 32,47 | 32,18 | 32,30 | 2,12% | 786.944,00 |
30.07.2024 | 31,73 | 31,86 | 31,51 | 31,63 | 0,44% | 830.475,00 |
29.07.2024 | 31,57 | 31,70 | 31,35 | 31,49 | 0,67% | 663.353,00 |
26.07.2024 | 31,07 | 31,33 | 31,07 | 31,28 | 1,33% | 616.310,00 |
25.07.2024 | 31,03 | 31,18 | 30,71 | 30,87 | -0,96% | 761.966,00 |
24.07.2024 | 31,70 | 31,72 | 31,16 | 31,17 | -3,17% | 716.867,00 |
23.07.2024 | 32,22 | 32,30 | 32,08 | 32,19 | -0,43% | 860.101,00 |
22.07.2024 | 32,03 | 32,35 | 32,02 | 32,33 | 2,86% | 1.110.583,00 |
19.07.2024 | 31,75 | 31,75 | 31,38 | 31,43 | -1,32% | 1.301.960,00 |
18.07.2024 | 32,14 | 32,17 | 31,77 | 31,85 | -2,12% | 913.848,00 |
17.07.2024 | 32,57 | 32,69 | 32,46 | 32,54 | -0,06% | 957.386,00 |
16.07.2024 | 32,33 | 32,60 | 32,24 | 32,56 | 0,22% | 645.431,00 |
15.07.2024 | 32,67 | 32,73 | 32,47 | 32,49 | -0,31% | 739.528,00 |
12.07.2024 | 32,35 | 32,68 | 32,33 | 32,59 | 1,27% | 511.361,00 |
11.07.2024 | 32,33 | 32,38 | 32,07 | 32,18 | 0,37% | 956.538,00 |
10.07.2024 | 31,80 | 32,11 | 31,80 | 32,06 | 1,33% | 654.826,00 |
09.07.2024 | 31,78 | 31,78 | 31,59 | 31,64 | -0,57% | 705.369,00 |
08.07.2024 | 31,84 | 31,95 | 31,79 | 31,82 | -1,94% | 587.418,00 |
05.07.2024 | 32,50 | 32,50 | 32,28 | 32,45 | -0,09% | 384.068,00 |
03.07.2024 | 32,33 | 32,55 | 32,24 | 32,48 | 0,25% | 359.419,00 |
02.07.2024 | 32,34 | 32,43 | 32,28 | 32,40 | -1,40% | 1.517.636,00 |
01.07.2024 | 32,97 | 33,11 | 32,72 | 32,86 | 1,92% | 2.236.025,00 |
28.06.2024 | 32,33 | 32,34 | 32,16 | 32,24 | 0,37% | 442.224,00 |
27.06.2024 | 31,92 | 32,19 | 31,92 | 32,12 | 0,25% | 594.781,00 |
26.06.2024 | 32,07 | 32,10 | 31,91 | 32,04 | -1,14% | 449.588,00 |
25.06.2024 | 32,44 | 32,47 | 32,22 | 32,41 | 1,85% | 659.021,00 |
24.06.2024 | 31,75 | 31,95 | 31,73 | 31,82 | 1,43% | 832.161,00 |
21.06.2024 | 31,34 | 31,40 | 31,25 | 31,37 | -0,57% | 512.474,00 |
20.06.2024 | 31,51 | 31,61 | 31,42 | 31,55 | -0,82% | 583.340,00 |
18.06.2024 | 31,68 | 31,89 | 31,66 | 31,81 | 0,51% | 525.983,00 |
17.06.2024 | 31,33 | 31,72 | 31,23 | 31,65 | -1,22% | 954.731,00 |
14.06.2024 | 31,79 | 32,06 | 31,78 | 32,04 | 0,25% | 762.108,00 |
13.06.2024 | 32,27 | 32,29 | 31,86 | 31,96 | -2,29% | 669.263,00 |
12.06.2024 | 32,82 | 32,91 | 32,66 | 32,71 | 1,24% | 680.594,00 |
11.06.2024 | 32,50 | 32,52 | 32,26 | 32,31 | -1,34% | 616.622,00 |
10.06.2024 | 32,46 | 32,79 | 32,40 | 32,75 | 1,71% | 536.390,00 |
07.06.2024 | 32,04 | 32,38 | 32,04 | 32,20 | -0,49% | 809.406,00 |
06.06.2024 | 32,35 | 32,42 | 32,28 | 32,36 | -0,12% | 643.008,00 |
05.06.2024 | 32,45 | 32,45 | 32,03 | 32,40 | -0,95% | 882.521,00 |
04.06.2024 | 32,95 | 33,04 | 32,65 | 32,71 | -2,65% | 872.177,00 |
03.06.2024 | 33,64 | 33,73 | 33,37 | 33,60 | -0,94% | 839.268,00 |
31.05.2024 | 33,66 | 33,96 | 33,50 | 33,92 | 1,83% | 661.251,00 |
30.05.2024 | 33,09 | 33,41 | 33,06 | 33,31 | 1,59% | 2.663.000,00 |
29.05.2024 | 32,81 | 32,98 | 32,70 | 32,79 | -1,32% | 1.115.519,00 |
28.05.2024 | 33,26 | 33,37 | 33,19 | 33,23 | -0,03% | 646.714,00 |
24.05.2024 | 33,05 | 33,25 | 32,92 | 33,24 | 1,62% | 494.381,00 |
23.05.2024 | 33,15 | 33,15 | 32,65 | 32,71 | -1,12% | 699.108,00 |
22.05.2024 | 33,16 | 33,24 | 33,01 | 33,08 | -0,90% | 446.730,00 |
21.05.2024 | 33,54 | 33,58 | 33,31 | 33,38 | -1,42% | 582.314,00 |
20.05.2024 | 33,90 | 34,05 | 33,79 | 33,86 | 1,87% | 1.118.617,00 |
17.05.2024 | 33,30 | 33,32 | 33,09 | 33,24 | 1,28% | 616.178,00 |
16.05.2024 | 33,00 | 33,14 | 32,82 | 32,82 | -3,01% | 1.109.836,00 |
15.05.2024 | 33,69 | 33,89 | 33,66 | 33,84 | 0,95% | 712.470,00 |
14.05.2024 | 33,50 | 33,63 | 33,35 | 33,52 | -0,80% | 830.954,00 |
13.05.2024 | 33,95 | 34,06 | 33,78 | 33,79 | 0,03% | 843.530,00 |
10.05.2024 | 34,19 | 34,55 | 33,65 | 33,78 | -0,47% | 1.069.734,00 |
09.05.2024 | 33,78 | 33,97 | 33,77 | 33,94 | 0,18% | 826.832,00 |
08.05.2024 | 33,77 | 33,97 | 33,64 | 33,88 | -1,31% | 739.995,00 |
07.05.2024 | 34,70 | 34,70 | 34,31 | 34,33 | -1,80% | 797.065,00 |
06.05.2024 | 34,71 | 34,99 | 34,71 | 34,96 | 1,07% | 494.984,00 |
03.05.2024 | 34,62 | 34,77 | 34,45 | 34,59 | 0,67% | 743.856,00 |
02.05.2024 | 34,25 | 34,46 | 34,12 | 34,36 | 1,60% | 646.802,00 |
01.05.2024 | 33,92 | 34,17 | 33,79 | 33,82 | -0,50% | 964.268,00 |
30.04.2024 | 34,28 | 34,39 | 33,99 | 33,99 | -0,32% | 1.152.601,00 |
29.04.2024 | 33,99 | 34,11 | 33,95 | 34,10 | 0,74% | 887.989,00 |
26.04.2024 | 33,64 | 33,90 | 33,63 | 33,85 | 0,59% | 1.287.540,00 |
25.04.2024 | 33,55 | 33,73 | 33,31 | 33,65 | -2,21% | 1.147.181,00 |
24.04.2024 | 34,70 | 34,70 | 34,33 | 34,41 | -0,49% | 699.334,00 |
23.04.2024 | 34,41 | 34,60 | 34,34 | 34,58 | 0,09% | 790.765,00 |
22.04.2024 | 34,21 | 34,65 | 34,18 | 34,55 | 1,20% | 1.001.473,00 |
19.04.2024 | 34,11 | 34,25 | 33,96 | 34,14 | -0,90% | 1.009.350,00 |
18.04.2024 | 34,75 | 34,78 | 34,43 | 34,45 | -0,75% | 953.171,00 |
17.04.2024 | 34,96 | 35,03 | 34,55 | 34,71 | -1,20% | 776.854,00 |
16.04.2024 | 35,34 | 35,36 | 35,08 | 35,13 | -2,04% | 1.023.007,00 |