25,773$
-1,22%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 25,93 | 26,11 | 25,72 | 26,09 | -5,27% | 3.900.673,00 |
| 11.03.2026 | 27,70 | 27,91 | 27,36 | 27,54 | -1,25% | 2.108.755,00 |
| 10.03.2026 | 28,07 | 28,30 | 27,84 | 27,89 | 0,07% | 108.768,00 |
| 09.03.2026 | 27,49 | 27,96 | 27,28 | 27,87 | 2,31% | 2.115.038,00 |
| 06.03.2026 | 27,27 | 27,37 | 27,12 | 27,24 | -0,84% | 1.135.862,00 |
| 05.03.2026 | 27,50 | 27,73 | 27,24 | 27,47 | -3,65% | 2.604.361,00 |
| 04.03.2026 | 28,31 | 28,58 | 28,27 | 28,51 | 0,74% | 1.130.317,00 |
| 03.03.2026 | 28,04 | 28,32 | 27,55 | 28,30 | -3,38% | 2.023.820,00 |
| 02.03.2026 | 29,44 | 29,45 | 29,04 | 29,29 | -2,88% | 1.962.736,00 |
| 27.02.2026 | 30,33 | 30,42 | 30,07 | 30,16 | 0,13% | 676.783,00 |
| 26.02.2026 | 30,19 | 30,29 | 29,96 | 30,12 | 0,00% | 790.501,00 |
| 25.02.2026 | 29,98 | 30,18 | 29,94 | 30,12 | 0,27% | 696.588,00 |
| 24.02.2026 | 29,88 | 30,10 | 29,80 | 30,04 | -0,10% | 852.379,00 |
| 23.02.2026 | 30,28 | 30,43 | 30,01 | 30,07 | -0,66% | 575.433,00 |
| 20.02.2026 | 29,96 | 30,28 | 29,69 | 30,27 | -0,23% | 926.702,00 |
| 19.02.2026 | 30,49 | 30,50 | 30,26 | 30,34 | -1,88% | 740.716,00 |
| 18.02.2026 | 31,01 | 31,11 | 30,86 | 30,92 | -0,67% | 816.122,00 |
| 17.02.2026 | 30,90 | 31,16 | 30,71 | 31,13 | -2,05% | 926.958,00 |
| 13.02.2026 | 31,43 | 31,84 | 31,40 | 31,78 | 1,11% | 789.218,00 |
| 12.02.2026 | 31,67 | 31,91 | 31,28 | 31,43 | -2,99% | 1.138.281,00 |
| 11.02.2026 | 31,53 | 32,48 | 31,53 | 32,40 | 3,81% | 1.336.036,00 |
| 10.02.2026 | 32,41 | 32,48 | 31,20 | 31,21 | -1,73% | 1.588.744,00 |
| 09.02.2026 | 31,70 | 31,87 | 31,49 | 31,76 | -3,23% | 1.680.975,00 |
| 06.02.2026 | 32,50 | 32,85 | 32,42 | 32,82 | 4,62% | 1.506.415,00 |
| 05.02.2026 | 31,37 | 31,56 | 31,30 | 31,37 | -0,79% | 1.431.445,00 |
| 04.02.2026 | 31,38 | 31,83 | 31,18 | 31,62 | 3,40% | 1.726.649,00 |
| 03.02.2026 | 30,35 | 30,71 | 30,21 | 30,58 | -0,49% | 1.507.402,00 |
| 02.02.2026 | 30,37 | 30,73 | 30,32 | 30,73 | 1,32% | 1.227.375,00 |
| 30.01.2026 | 30,27 | 30,41 | 30,16 | 30,33 | 0,13% | 858.480,00 |
| 29.01.2026 | 29,98 | 30,29 | 29,78 | 30,29 | 2,96% | 1.391.346,00 |
| 28.01.2026 | 29,55 | 29,55 | 29,32 | 29,42 | -1,70% | 1.301.784,00 |
| 27.01.2026 | 30,03 | 30,09 | 29,90 | 29,93 | -0,23% | 877.673,00 |
| 26.01.2026 | 30,23 | 30,26 | 29,96 | 30,00 | -1,38% | 822.164,00 |
| 23.01.2026 | 30,78 | 30,78 | 30,29 | 30,42 | -2,56% | 1.039.244,00 |
| 22.01.2026 | 31,16 | 31,30 | 31,15 | 31,22 | 0,10% | 638.616,00 |
| 21.01.2026 | 30,51 | 31,19 | 30,51 | 31,19 | 2,94% | 1.257.090,00 |
| 20.01.2026 | 30,41 | 30,52 | 30,27 | 30,30 | -2,03% | 849.848,00 |
| 19.01.2026 | 30,82 | 30,96 | 30,73 | 30,93 | 0,26% | - |
| 16.01.2026 | 30,96 | 31,01 | 30,82 | 30,85 | -0,84% | 854.972,00 |
| 15.01.2026 | 31,30 | 31,34 | 31,04 | 31,11 | 1,20% | 740.649,00 |
| 14.01.2026 | 30,80 | 30,93 | 30,68 | 30,74 | 0,42% | 766.651,00 |
| 13.01.2026 | 30,44 | 30,65 | 30,40 | 30,61 | -0,91% | 1.550.266,00 |
| 12.01.2026 | 30,67 | 30,93 | 30,62 | 30,89 | 0,78% | 977.312,00 |
| 09.01.2026 | 30,18 | 30,69 | 30,18 | 30,65 | 2,85% | 1.490.378,00 |
| 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% | 879.781,00 |
| 06.01.2026 | 29,85 | 29,85 | 29,47 | 29,52 | -1,80% | 1.410.166,00 |
| 05.01.2026 | 29,93 | 30,13 | 29,83 | 30,06 | 0,33% | 1.191.767,00 |
| 02.01.2026 | 29,74 | 30,00 | 29,67 | 29,96 | 1,63% | 1.638.877,00 |
| 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% | 766.399,00 |
| 29.12.2025 | 29,62 | 29,74 | 29,61 | 29,64 | -0,54% | 1.280.315,00 |
| 26.12.2025 | 29,73 | 29,84 | 29,68 | 29,80 | -1,03% | 1.082.552,00 |
| 24.12.2025 | 30,05 | 30,14 | 29,97 | 30,11 | -0,03% | 515.787,00 |
| 23.12.2025 | 30,14 | 30,19 | 30,06 | 30,12 | -0,40% | 673.271,00 |
| 22.12.2025 | 30,23 | 30,32 | 30,19 | 30,24 | 0,40% | 752.993,00 |
| 19.12.2025 | 30,02 | 30,28 | 30,02 | 30,12 | 0,37% | 1.266.445,00 |
| 18.12.2025 | 29,95 | 30,10 | 29,86 | 30,01 | -1,12% | 1.751.242,00 |
| 17.12.2025 | 30,62 | 30,69 | 30,33 | 30,35 | -1,20% | 752.688,00 |
| 16.12.2025 | 30,87 | 30,95 | 30,64 | 30,72 | -1,32% | 698.061,00 |
| 15.12.2025 | 31,16 | 31,28 | 31,00 | 31,13 | 0,65% | 886.793,00 |
| 12.12.2025 | 30,90 | 30,99 | 30,83 | 30,93 | 0,36% | 1.017.550,00 |
| 11.12.2025 | 30,53 | 30,84 | 30,53 | 30,82 | 0,85% | 1.071.655,00 |
| 10.12.2025 | 30,19 | 30,60 | 30,19 | 30,56 | 2,58% | 1.234.797,00 |
| 09.12.2025 | 29,65 | 30,03 | 29,64 | 29,79 | 1,50% | 1.582.809,00 |
| 08.12.2025 | 29,42 | 29,43 | 29,28 | 29,35 | -0,27% | 915.742,00 |
| 05.12.2025 | 29,45 | 29,59 | 29,42 | 29,43 | -0,78% | 1.191.003,00 |
| 04.12.2025 | 29,93 | 29,97 | 29,65 | 29,66 | 1,02% | 918.510,00 |
| 03.12.2025 | 28,93 | 29,38 | 28,92 | 29,36 | -0,31% | 1.233.864,00 |
| 02.12.2025 | 29,36 | 29,47 | 29,22 | 29,45 | -1,07% | 1.268.262,00 |
| 01.12.2025 | 29,78 | 29,99 | 29,68 | 29,77 | -1,59% | 1.043.998,00 |
| 28.11.2025 | 30,15 | 30,26 | 30,10 | 30,25 | -0,17% | 348.791,00 |
| 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% | 1.071.627,00 |
| 24.11.2025 | 29,54 | 29,86 | 29,50 | 29,82 | 0,81% | 530.777,00 |
| 21.11.2025 | 29,31 | 29,69 | 29,27 | 29,58 | 3,86% | 1.096.273,00 |
| 20.11.2025 | 28,95 | 28,98 | 28,42 | 28,48 | -2,90% | 1.166.384,00 |
| 19.11.2025 | 29,18 | 29,49 | 29,18 | 29,33 | 1,28% | 1.258.921,00 |
| 18.11.2025 | 28,90 | 29,06 | 28,75 | 28,96 | -0,14% | 1.228.993,00 |
| 17.11.2025 | 29,39 | 29,39 | 28,89 | 29,00 | -3,56% | 867.745,00 |
| 14.11.2025 | 30,01 | 30,21 | 29,99 | 30,07 | 1,14% | 1.033.897,00 |
| 13.11.2025 | 30,13 | 30,17 | 29,70 | 29,73 | -1,03% | 849.439,00 |
| 12.11.2025 | 30,00 | 30,16 | 29,99 | 30,04 | 1,14% | 981.213,00 |
| 11.11.2025 | 29,64 | 29,85 | 29,64 | 29,70 | 0,75% | 787.355,00 |
| 10.11.2025 | 29,57 | 29,58 | 29,26 | 29,48 | -1,11% | 915.740,00 |
| 07.11.2025 | 29,47 | 29,89 | 29,47 | 29,81 | -1,97% | 1.070.142,00 |
| 06.11.2025 | 30,54 | 30,54 | 30,34 | 30,41 | -1,52% | 1.264.812,00 |
| 05.11.2025 | 30,58 | 30,97 | 30,54 | 30,88 | 0,55% | 745.279,00 |
| 04.11.2025 | 30,91 | 30,96 | 30,71 | 30,71 | 0,46% | 788.415,00 |
| 03.11.2025 | 30,50 | 30,60 | 30,44 | 30,57 | 0,23% | 861.391,00 |
| 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 | -0,18% | 752.727,00 |
| 23.10.2025 | 31,67 | 31,81 | 31,54 | 31,58 | -0,82% | - |
| 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 |