Honda Motor Co. Ltd. (ADRs)
[WKN: 858326 | ISIN: US4381283088]
Aktienkurse
27,098$ 1,11%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid: Ask:

Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
27.12.2024 29,00 29,10 28,58 28,76 1,37% 3.091.727,00
26.12.2024 27,86 28,46 27,86 28,37 4,11% 3.233.951,00
24.12.2024 27,49 27,49 27,03 27,25 1,19% 1.889.049,00
23.12.2024 27,33 27,49 26,32 26,93 12,72% 6.264.285,00
20.12.2024 23,54 24,10 23,41 23,89 0,80% 2.519.569,00
19.12.2024 23,55 23,84 23,49 23,70 -1,41% 2.392.253,00
18.12.2024 24,50 24,84 23,99 24,04 -4,83% 3.146.124,00
17.12.2024 25,00 25,93 24,93 25,26 0,96% 4.031.975,00
16.12.2024 25,23 25,24 24,97 25,02 -1,73% 1.957.072,00
13.12.2024 25,48 25,52 25,33 25,46 -0,39% 1.184.546,00
12.12.2024 25,67 25,70 25,54 25,56 -1,88% 1.398.244,00
11.12.2024 25,94 26,07 25,81 26,05 0,04% 1.109.327,00
10.12.2024 26,19 26,19 25,95 26,04 -0,31% 1.014.912,00
09.12.2024 26,13 26,46 26,09 26,12 0,31% 1.593.771,00
06.12.2024 26,04 26,10 25,81 26,04 1,32% 1.726.535,00
05.12.2024 25,75 25,88 25,67 25,70 -0,31% 1.351.067,00
04.12.2024 25,88 25,94 25,75 25,78 -2,09% 1.394.527,00
03.12.2024 26,34 26,38 26,08 26,33 1,04% 1.616.351,00
02.12.2024 25,95 26,12 25,87 26,06 0,62% 965.355,00
29.11.2024 25,93 25,93 25,71 25,90 1,05% 588.586,00
27.11.2024 25,80 25,81 25,56 25,63 -0,93% 1.548.660,00
26.11.2024 26,16 26,20 25,81 25,87 -3,00% 1.455.393,00
25.11.2024 26,68 26,84 26,63 26,67 0,04% 954.150,00
22.11.2024 26,29 26,69 26,29 26,66 1,64% 971.919,00
21.11.2024 26,15 26,31 26,10 26,23 0,19% 862.866,00
20.11.2024 26,28 26,35 26,03 26,18 -2,02% 789.424,00
19.11.2024 26,75 26,84 26,62 26,72 0,75% 1.232.405,00
18.11.2024 26,30 26,67 26,28 26,52 2,71% 1.168.095,00
15.11.2024 26,00 26,07 25,70 25,82 0,16% 1.151.968,00
14.11.2024 25,71 25,95 25,70 25,78 -0,31% 1.239.966,00
13.11.2024 25,78 25,90 25,57 25,86 -2,75% 1.393.154,00
12.11.2024 27,00 27,00 26,45 26,59 -1,41% 1.313.762,00
11.11.2024 27,08 27,19 26,87 26,97 0,63% 1.073.465,00
08.11.2024 27,12 27,23 26,70 26,80 -3,39% 1.401.539,00
07.11.2024 27,95 27,95 27,55 27,74 -0,47% 1.177.873,00
06.11.2024 28,58 29,14 27,27 27,87 -8,02% 3.863.067,00
05.11.2024 30,19 30,39 30,08 30,30 0,10% 903.841,00