29,597$
0,26%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 29,95 | 30,11 | 29,95 | 30,05 | 0,07% | 1.210.396,00 |
| 21.03.2025 | 30,00 | 30,15 | 29,90 | 30,03 | -0,40% | 1.089.195,00 |
| 20.03.2025 | 30,02 | 30,23 | 29,89 | 30,15 | -0,50% | 1.362.089,00 |
| 19.03.2025 | 30,23 | 30,37 | 30,13 | 30,30 | -0,36% | 1.424.668,00 |
| 18.03.2025 | 30,31 | 30,43 | 30,16 | 30,41 | 1,43% | 1.037.321,00 |
| 17.03.2025 | 29,74 | 30,08 | 29,68 | 29,98 | 1,90% | 1.180.602,00 |
| 14.03.2025 | 29,30 | 29,48 | 29,20 | 29,42 | 2,05% | 1.258.955,00 |
| 13.03.2025 | 28,88 | 29,06 | 28,73 | 28,83 | -0,62% | 650.136,00 |
| 12.03.2025 | 29,22 | 29,29 | 28,88 | 29,01 | 0,24% | 1.090.294,00 |
| 11.03.2025 | 29,20 | 29,39 | 28,62 | 28,94 | 0,03% | 1.648.010,00 |
| 10.03.2025 | 29,17 | 29,33 | 28,76 | 28,93 | -0,89% | 809.491,00 |
| 07.03.2025 | 29,00 | 29,22 | 28,78 | 29,19 | 1,35% | 1.120.675,00 |
| 06.03.2025 | 28,75 | 28,94 | 28,62 | 28,80 | 0,00% | 1.327.770,00 |
| 05.03.2025 | 28,38 | 28,86 | 28,30 | 28,80 | 5,38% | 1.372.589,00 |
| 04.03.2025 | 27,52 | 27,64 | 27,02 | 27,33 | -0,62% | 1.475.870,00 |
| 03.03.2025 | 28,28 | 28,46 | 27,36 | 27,50 | -1,04% | 1.715.204,00 |
| 28.02.2025 | 27,68 | 27,83 | 27,49 | 27,79 | 0,51% | 941.742,00 |
| 27.02.2025 | 28,09 | 28,13 | 27,65 | 27,65 | -0,86% | 977.491,00 |
| 26.02.2025 | 28,01 | 28,11 | 27,82 | 27,89 | 0,90% | 1.110.495,00 |
| 25.02.2025 | 27,70 | 27,82 | 27,42 | 27,64 | 2,18% | 958.072,00 |
| 24.02.2025 | 27,28 | 27,29 | 26,91 | 27,05 | -0,37% | 801.677,00 |
| 21.02.2025 | 27,58 | 27,58 | 27,13 | 27,15 | -0,33% | 919.581,00 |
| 20.02.2025 | 27,29 | 27,30 | 26,97 | 27,24 | 0,37% | 1.015.224,00 |
| 19.02.2025 | 27,28 | 27,29 | 27,02 | 27,14 | -1,84% | 1.266.776,00 |
| 18.02.2025 | 28,00 | 28,03 | 27,53 | 27,65 | -3,62% | 1.123.926,00 |
| 14.02.2025 | 28,81 | 28,97 | 28,61 | 28,69 | 2,65% | 1.146.986,00 |
| 13.02.2025 | 28,16 | 28,78 | 27,87 | 27,95 | 1,34% | 1.259.513,00 |
| 12.02.2025 | 27,35 | 27,70 | 27,28 | 27,58 | -1,29% | 1.158.623,00 |
| 11.02.2025 | 27,84 | 28,04 | 27,84 | 27,94 | -0,21% | 703.677,00 |
| 10.02.2025 | 28,06 | 28,09 | 27,93 | 28,00 | 0,47% | 657.198,00 |
| 07.02.2025 | 28,42 | 28,42 | 27,85 | 27,87 | -1,55% | 1.037.904,00 |
| 06.02.2025 | 28,50 | 28,51 | 28,28 | 28,31 | -1,36% | 1.092.382,00 |
| 05.02.2025 | 28,95 | 29,00 | 28,31 | 28,70 | 4,21% | 1.974.864,00 |
| 04.02.2025 | 26,98 | 27,64 | 26,41 | 27,54 | 2,38% | 2.808.849,00 |
| 03.02.2025 | 26,50 | 27,35 | 26,41 | 26,90 | -5,08% | 1.655.290,00 |
| 31.01.2025 | 28,57 | 28,58 | 28,11 | 28,34 | -1,15% | 1.195.936,00 |
| 30.01.2025 | 28,66 | 28,87 | 28,61 | 28,67 | 1,24% | 907.001,00 |
| 29.01.2025 | 28,60 | 28,63 | 28,21 | 28,32 | -1,39% | 1.125.786,00 |
| 28.01.2025 | 28,71 | 28,79 | 28,48 | 28,72 | -0,31% | 1.026.863,00 |
| 27.01.2025 | 28,62 | 28,83 | 28,59 | 28,81 | 0,52% | 912.556,00 |
| 24.01.2025 | 28,55 | 28,75 | 28,48 | 28,66 | 0,21% | 819.996,00 |
| 23.01.2025 | 28,44 | 28,62 | 28,39 | 28,60 | 0,53% | 712.535,00 |
| 22.01.2025 | 28,55 | 28,61 | 28,45 | 28,45 | -0,87% | 856.331,00 |
| 21.01.2025 | 28,40 | 28,74 | 28,35 | 28,70 | 1,63% | 814.768,00 |
| 17.01.2025 | 28,17 | 28,33 | 28,15 | 28,24 | 0,97% | 852.727,00 |
| 16.01.2025 | 27,90 | 28,00 | 27,77 | 27,97 | -0,71% | 1.130.559,00 |
| 15.01.2025 | 28,46 | 28,48 | 28,12 | 28,17 | -0,49% | 1.302.958,00 |
| 14.01.2025 | 28,33 | 28,44 | 28,19 | 28,31 | -1,08% | 1.417.088,00 |
| 13.01.2025 | 28,62 | 28,68 | 28,48 | 28,62 | -0,10% | 1.084.602,00 |
| 10.01.2025 | 28,88 | 29,16 | 28,63 | 28,65 | -4,44% | 1.484.305,00 |
| 08.01.2025 | 30,15 | 30,15 | 29,78 | 29,98 | -1,09% | 1.621.298,00 |
| 07.01.2025 | 30,50 | 30,57 | 30,19 | 30,31 | 1,78% | 2.302.161,00 |
| 06.01.2025 | 30,20 | 30,27 | 29,68 | 29,78 | 3,94% | 3.244.285,00 |
| 03.01.2025 | 28,50 | 28,67 | 28,31 | 28,65 | 0,77% | 1.562.525,00 |
| 02.01.2025 | 28,57 | 28,61 | 28,19 | 28,43 | -0,42% | 1.350.770,00 |
| 31.12.2024 | 28,37 | 28,77 | 28,37 | 28,55 | 0,18% | 1.453.829,00 |
| 30.12.2024 | 28,98 | 28,98 | 28,40 | 28,50 | -0,90% | 1.990.717,00 |