28,441$
0,71%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 28,17 | 28,33 | 28,15 | 28,24 | 0,97% | 852.727,00 |
| 16.01.2025 | 27,77 | 28,00 | 27,77 | 27,97 | -0,71% | 1.130.559,00 |
| 15.01.2025 | 28,40 | 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 | 28,55 | 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 | 30,22 | 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 | 24,52 | 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 | 25,20 | 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 | 26,14 | 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 | 25,76 | 25,88 | 25,67 | 25,70 | -0,31% | 1.351.067,00 |
| 04.12.2024 | 25,89 | 25,94 | 25,75 | 25,78 | -2,09% | 1.394.527,00 |
| 03.12.2024 | 26,35 | 26,38 | 26,08 | 26,33 | 1,04% | 1.616.351,00 |
| 02.12.2024 | 25,94 | 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 | 26,17 | 26,20 | 25,81 | 25,87 | -3,00% | 1.455.393,00 |
| 25.11.2024 | 26,72 | 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 | 26,18 | 26,31 | 26,10 | 26,23 | 0,19% | 862.866,00 |
| 20.11.2024 | 26,23 | 26,35 | 26,03 | 26,18 | -2,02% | 789.424,00 |
| 19.11.2024 | 26,77 | 26,84 | 26,62 | 26,72 | 0,75% | 1.232.405,00 |
| 18.11.2024 | 26,28 | 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 | 25,72 | 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 |
| 04.11.2024 | 30,40 | 30,56 | 30,25 | 30,27 | -0,07% | 554.442,00 |
| 01.11.2024 | 30,32 | 30,40 | 30,21 | 30,29 | -0,07% | 514.481,00 |
| 31.10.2024 | 30,61 | 30,63 | 30,20 | 30,31 | -1,59% | 571.157,00 |
| 30.10.2024 | 30,82 | 30,91 | 30,76 | 30,80 | -0,84% | 553.786,00 |
| 29.10.2024 | 31,01 | 31,12 | 30,91 | 31,06 | 0,19% | 630.457,00 |
| 28.10.2024 | 30,80 | 31,06 | 30,80 | 31,00 | 2,55% | 676.853,00 |
| 25.10.2024 | 30,35 | 30,43 | 30,16 | 30,23 | -0,20% | 555.207,00 |
| 24.10.2024 | 30,42 | 30,42 | 30,16 | 30,29 | -0,39% | 512.269,00 |
| 23.10.2024 | 30,48 | 30,63 | 30,25 | 30,41 | -0,10% | 760.515,00 |
| 22.10.2024 | 30,29 | 30,48 | 30,23 | 30,44 | -0,20% | 881.959,00 |
| 21.10.2024 | 30,69 | 30,71 | 30,42 | 30,50 | -1,49% | 693.273,00 |
| 18.10.2024 | 30,97 | 31,04 | 30,87 | 30,96 | -0,06% | 554.481,00 |
| 17.10.2024 | 31,12 | 31,12 | 30,94 | 30,98 | -0,32% | 717.930,00 |
| 16.10.2024 | 30,96 | 31,10 | 30,93 | 31,08 | 1,34% | 477.716,00 |
| 15.10.2024 | 31,10 | 31,15 | 30,67 | 30,67 | -3,80% | 1.037.534,00 |
| 14.10.2024 | 31,70 | 31,88 | 31,57 | 31,88 | 0,60% | 357.328,00 |
| 11.10.2024 | 31,37 | 31,76 | 31,37 | 31,69 | -0,41% | 358.231,00 |
| 10.10.2024 | 31,69 | 31,82 | 31,56 | 31,82 | 1,18% | 516.182,00 |
| 09.10.2024 | 31,27 | 31,52 | 31,05 | 31,45 | -1,69% | 730.879,00 |
| 08.10.2024 | 32,01 | 32,06 | 31,82 | 31,99 | -0,25% | 379.697,00 |
| 07.10.2024 | 32,27 | 32,32 | 31,95 | 32,07 | -1,69% | 423.707,00 |
| 04.10.2024 | 32,14 | 32,62 | 32,14 | 32,62 | 2,68% | 550.986,00 |
| 03.10.2024 | 31,82 | 31,87 | 31,63 | 31,77 | -1,73% | 575.708,00 |
| 02.10.2024 | 32,06 | 32,37 | 31,96 | 32,33 | 1,44% | 936.706,00 |
| 01.10.2024 | 32,04 | 32,04 | 31,73 | 31,87 | 0,44% | 606.839,00 |
| 30.09.2024 | 31,94 | 31,95 | 31,56 | 31,73 | -1,52% | 575.173,00 |
| 27.09.2024 | 33,14 | 33,14 | 32,18 | 32,22 | -4,14% | 755.087,00 |
| 26.09.2024 | 33,45 | 33,72 | 33,45 | 33,61 | 2,22% | 450.812,00 |
| 25.09.2024 | 32,78 | 32,92 | 32,72 | 32,88 | 0,43% | 796.015,00 |
| 24.09.2024 | 32,88 | 32,92 | 32,66 | 32,74 | -0,64% | 734.182,00 |
| 23.09.2024 | 32,72 | 32,99 | 32,70 | 32,95 | 0,70% | 400.384,00 |
| 20.09.2024 | 32,66 | 32,79 | 32,43 | 32,72 | 0,31% | 529.309,00 |
| 19.09.2024 | 32,70 | 32,80 | 32,56 | 32,62 | 2,80% | 744.743,00 |
| 18.09.2024 | 31,71 | 32,17 | 31,64 | 31,73 | 0,79% | 455.671,00 |
| 17.09.2024 | 31,50 | 31,70 | 31,26 | 31,48 | -0,38% | 917.358,00 |
| 16.09.2024 | 31,50 | 31,64 | 31,41 | 31,60 | 0,41% | 516.412,00 |
| 13.09.2024 | 31,43 | 31,65 | 31,35 | 31,47 | 0,10% | 445.180,00 |
| 12.09.2024 | 31,17 | 31,54 | 31,14 | 31,44 | 1,48% | 712.723,00 |
| 11.09.2024 | 30,70 | 30,99 | 30,30 | 30,98 | 0,45% | 765.160,00 |
| 10.09.2024 | 31,21 | 31,32 | 30,52 | 30,84 | -2,19% | 2.108.290,00 |
| 09.09.2024 | 31,54 | 31,79 | 31,52 | 31,53 | 0,70% | 787.929,00 |
| 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 |