29,771$
1,71%
Echtzeit-Aktienkurs Honda Motor Co Ltd
Bid:
Ask:
Aktienkurse zur Honda Motor Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 29,25 | 29,86 | 29,22 | 29,80 | 1,81% | 1.199.715,00 |
| 07.01.2026 | 29,47 | 29,47 | 29,24 | 29,27 | -0,85% | 897.437,00 |
| 06.01.2026 | 29,85 | 29,85 | 29,47 | 29,52 | -1,80% | 1.458.483,00 |
| 05.01.2026 | 29,88 | 30,13 | 29,83 | 30,06 | 0,33% | 1.203.626,00 |
| 02.01.2026 | 29,74 | 30,00 | 29,67 | 29,96 | 1,63% | 1.640.260,00 |
| 31.12.2025 | 29,59 | 29,60 | 29,47 | 29,48 | -0,47% | 669.254,00 |
| 30.12.2025 | 29,67 | 29,73 | 29,59 | 29,62 | -0,07% | 770.890,00 |
| 29.12.2025 | 29,64 | 29,74 | 29,61 | 29,64 | -0,54% | 1.321.509,00 |
| 26.12.2025 | 29,73 | 29,84 | 29,68 | 29,80 | -1,03% | 1.117.317,00 |
| 24.12.2025 | 30,05 | 30,14 | 29,97 | 30,11 | -0,03% | 515.787,00 |
| 23.12.2025 | 30,11 | 30,19 | 30,06 | 30,12 | -0,40% | 674.925,00 |
| 22.12.2025 | 30,23 | 30,32 | 30,19 | 30,24 | 0,40% | 753.963,00 |
| 19.12.2025 | 30,08 | 30,28 | 30,02 | 30,12 | 0,37% | 1.266.597,00 |
| 18.12.2025 | 29,95 | 30,10 | 29,86 | 30,01 | -1,12% | 1.751.900,00 |
| 17.12.2025 | 30,62 | 30,69 | 30,33 | 30,35 | -1,20% | 756.259,00 |
| 16.12.2025 | 30,87 | 30,95 | 30,64 | 30,72 | -1,32% | 698.174,00 |
| 15.12.2025 | 31,16 | 31,28 | 31,00 | 31,13 | 0,65% | 893.438,00 |
| 12.12.2025 | 30,86 | 30,99 | 30,83 | 30,93 | 0,36% | 1.039.522,00 |
| 11.12.2025 | 30,54 | 30,84 | 30,53 | 30,82 | 0,85% | 1.109.814,00 |
| 10.12.2025 | 30,23 | 30,60 | 30,19 | 30,56 | 2,58% | 1.238.474,00 |
| 09.12.2025 | 29,65 | 30,03 | 29,64 | 29,79 | 1,50% | 1.592.561,00 |
| 08.12.2025 | 29,42 | 29,43 | 29,28 | 29,35 | -0,27% | 1.104.401,00 |
| 05.12.2025 | 29,46 | 29,59 | 29,42 | 29,43 | -0,78% | 1.191.055,00 |
| 04.12.2025 | 29,96 | 29,97 | 29,65 | 29,66 | 1,02% | 919.003,00 |
| 03.12.2025 | 28,93 | 29,38 | 28,92 | 29,36 | -0,31% | 1.235.703,00 |
| 02.12.2025 | 29,41 | 29,47 | 29,22 | 29,45 | -1,07% | 1.274.873,00 |
| 01.12.2025 | 29,78 | 29,99 | 29,68 | 29,77 | -1,59% | 1.046.355,00 |
| 28.11.2025 | 30,15 | 30,26 | 30,10 | 30,25 | -0,17% | 348.796,00 |
| 26.11.2025 | 30,08 | 30,34 | 30,05 | 30,30 | 1,13% | 985.449,00 |
| 25.11.2025 | 29,72 | 29,99 | 29,65 | 29,96 | 0,47% | 1.071.768,00 |
| 24.11.2025 | 29,54 | 29,86 | 29,50 | 29,82 | 0,81% | 533.314,00 |
| 21.11.2025 | 29,27 | 29,69 | 29,27 | 29,58 | 3,86% | 1.096.952,00 |
| 20.11.2025 | 28,95 | 28,98 | 28,42 | 28,48 | -2,90% | 1.170.895,00 |
| 19.11.2025 | 29,18 | 29,49 | 29,18 | 29,33 | 1,28% | 1.261.400,00 |
| 18.11.2025 | 28,90 | 29,06 | 28,75 | 28,96 | -0,14% | 1.229.071,00 |
| 17.11.2025 | 29,39 | 29,39 | 28,89 | 29,00 | -3,56% | 868.976,00 |
| 14.11.2025 | 30,07 | 30,21 | 29,99 | 30,07 | 1,14% | 1.108.544,00 |
| 13.11.2025 | 30,14 | 30,17 | 29,70 | 29,73 | -1,03% | 858.112,00 |
| 12.11.2025 | 30,00 | 30,16 | 29,99 | 30,04 | 1,14% | 983.186,00 |
| 11.11.2025 | 29,65 | 29,85 | 29,64 | 29,70 | 0,75% | 793.637,00 |
| 10.11.2025 | 29,57 | 29,58 | 29,26 | 29,48 | -1,11% | 918.390,00 |
| 07.11.2025 | 29,50 | 29,89 | 29,47 | 29,81 | -1,97% | 1.070.668,00 |
| 06.11.2025 | 30,54 | 30,54 | 30,34 | 30,41 | -1,52% | 1.270.002,00 |
| 05.11.2025 | 30,58 | 30,97 | 30,54 | 30,88 | 0,55% | 768.758,00 |
| 04.11.2025 | 30,91 | 30,96 | 30,71 | 30,71 | 0,46% | 792.814,00 |
| 03.11.2025 | 30,50 | 30,60 | 30,44 | 30,57 | 0,23% | 878.735,00 |
| 31.10.2025 | 30,51 | 30,59 | 30,36 | 30,50 | -1,83% | 993.469,00 |
| 30.10.2025 | 31,07 | 31,29 | 31,06 | 31,07 | -0,38% | 1.025.471,00 |
| 29.10.2025 | 31,37 | 31,40 | 31,08 | 31,19 | -2,32% | 1.588.634,00 |
| 28.10.2025 | 31,69 | 31,97 | 31,62 | 31,93 | 0,57% | 1.115.067,00 |
| 27.10.2025 | 31,77 | 31,85 | 31,66 | 31,75 | 0,73% | 1.016.103,00 |
| 24.10.2025 | 31,48 | 31,58 | 31,43 | 31,52 | -0,22% | 752.892,00 |
| 23.10.2025 | 31,52 | 31,65 | 31,49 | 31,59 | -0,79% | 778.965,00 |
| 22.10.2025 | 31,87 | 31,97 | 31,61 | 31,84 | 1,79% | 931.523,00 |
| 21.10.2025 | 30,87 | 31,32 | 30,78 | 31,28 | 0,00% | 1.157.313,00 |
| 20.10.2025 | 31,11 | 31,34 | 31,11 | 31,28 | 1,32% | 497.291,00 |
| 17.10.2025 | 30,74 | 30,95 | 30,65 | 30,87 | 0,89% | - |
| 16.10.2025 | 30,79 | 30,83 | 30,45 | 30,60 | -0,65% | 701.387,00 |
| 15.10.2025 | 30,69 | 30,92 | 30,59 | 30,80 | 0,56% | 688.744,00 |
| 14.10.2025 | 30,05 | 30,68 | 30,05 | 30,63 | 1,63% | 858.327,00 |
| 13.10.2025 | 30,20 | 30,25 | 30,01 | 30,14 | 1,01% | 720.878,00 |
| 10.10.2025 | 30,38 | 30,46 | 29,81 | 29,84 | -2,64% | 967.060,00 |
| 09.10.2025 | 30,98 | 30,98 | 30,58 | 30,65 | -2,54% | 656.732,00 |
| 08.10.2025 | 31,51 | 31,52 | 31,37 | 31,45 | -0,91% | 472.777,00 |
| 07.10.2025 | 31,86 | 31,91 | 31,68 | 31,74 | -0,53% | 922.144,00 |
| 06.10.2025 | 31,80 | 32,00 | 31,79 | 31,91 | 1,72% | 785.701,00 |
| 03.10.2025 | 31,04 | 31,42 | 31,04 | 31,37 | 2,68% | 2.623.233,00 |
| 02.10.2025 | 30,83 | 30,83 | 30,45 | 30,55 | -0,91% | 705.595,00 |
| 01.10.2025 | 30,93 | 31,03 | 30,79 | 30,83 | 0,10% | 1.010.358,00 |
| 30.09.2025 | 30,86 | 30,99 | 30,68 | 30,80 | -3,08% | 1.375.830,00 |
| 29.09.2025 | 32,00 | 32,16 | 31,64 | 31,78 | -4,02% | 977.133,00 |
| 26.09.2025 | 33,33 | 33,39 | 33,06 | 33,11 | -0,87% | 1.689.105,00 |
| 25.09.2025 | 33,35 | 33,45 | 33,21 | 33,40 | -0,27% | 468.832,00 |
| 24.09.2025 | 33,41 | 33,56 | 33,35 | 33,49 | -1,15% | 712.671,00 |
| 23.09.2025 | 33,95 | 34,16 | 33,87 | 33,88 | 0,30% | 639.280,00 |
| 22.09.2025 | 33,63 | 33,85 | 33,60 | 33,78 | 1,29% | 598.641,00 |
| 19.09.2025 | 33,32 | 33,47 | 33,29 | 33,35 | -1,27% | 1.259.149,00 |
| 18.09.2025 | 33,62 | 33,80 | 33,47 | 33,78 | -1,00% | 964.528,00 |
| 17.09.2025 | 33,93 | 34,44 | 33,93 | 34,12 | 0,65% | 640.270,00 |
| 16.09.2025 | 33,83 | 33,96 | 33,80 | 33,90 | 0,50% | 544.264,00 |
| 15.09.2025 | 33,64 | 33,75 | 33,54 | 33,73 | 0,60% | 511.384,00 |
| 12.09.2025 | 33,63 | 33,70 | 33,50 | 33,53 | -1,27% | 421.906,00 |
| 11.09.2025 | 33,72 | 34,08 | 33,68 | 33,96 | -0,18% | 834.756,00 |
| 10.09.2025 | 34,03 | 34,18 | 33,97 | 34,02 | -1,87% | 548.606,00 |
| 09.09.2025 | 34,63 | 34,69 | 34,40 | 34,67 | -0,52% | 423.108,00 |
| 08.09.2025 | 34,49 | 34,89 | 34,32 | 34,85 | 1,46% | 926.364,00 |
| 05.09.2025 | 34,38 | 34,61 | 34,22 | 34,35 | 0,50% | 564.078,00 |
| 04.09.2025 | 33,82 | 34,21 | 33,82 | 34,18 | 1,91% | 696.686,00 |
| 03.09.2025 | 33,54 | 33,72 | 33,52 | 33,54 | -0,53% | 784.508,00 |
| 02.09.2025 | 33,40 | 33,73 | 33,38 | 33,72 | 0,96% | 689.112,00 |
| 29.08.2025 | 33,39 | 33,44 | 33,24 | 33,40 | -1,65% | 761.600,00 |
| 28.08.2025 | 33,95 | 34,02 | 33,91 | 33,96 | 0,24% | 566.983,00 |
| 27.08.2025 | 33,66 | 33,88 | 33,56 | 33,88 | -0,65% | 805.764,00 |
| 26.08.2025 | 33,95 | 34,11 | 33,84 | 34,10 | -0,50% | 777.190,00 |
| 25.08.2025 | 34,53 | 34,57 | 34,26 | 34,27 | -0,98% | 687.325,00 |
| 22.08.2025 | 34,06 | 34,66 | 34,02 | 34,61 | 2,03% | 1.067.200,00 |
| 21.08.2025 | 33,88 | 33,96 | 33,78 | 33,92 | -1,74% | 520.902,00 |
| 20.08.2025 | 34,56 | 34,70 | 34,47 | 34,52 | 1,44% | 990.720,00 |
| 19.08.2025 | 33,93 | 34,17 | 33,93 | 34,03 | 0,15% | 852.673,00 |
| 18.08.2025 | 33,66 | 33,98 | 33,62 | 33,98 | 1,77% | 779.126,00 |