25,501$
-2,60%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 26,45 | 26,66 | 26,17 | 26,18 | 1,99% | 3.564.267,00 |
| 14.05.2026 | 24,97 | 25,81 | 24,92 | 25,67 | 5,33% | 2.703.300,00 |
| 13.05.2026 | 24,12 | 24,52 | 24,12 | 24,37 | 1,08% | 1.978.797,00 |
| 12.05.2026 | 23,97 | 24,12 | 23,80 | 24,11 | 0,54% | 1.846.569,00 |
| 11.05.2026 | 24,02 | 24,10 | 23,95 | 23,98 | -2,16% | 1.868.660,00 |
| 08.05.2026 | 24,29 | 24,54 | 24,22 | 24,51 | 1,87% | 1.414.820,00 |
| 07.05.2026 | 24,36 | 24,36 | 24,01 | 24,06 | -2,63% | 1.741.174,00 |
| 06.05.2026 | 24,62 | 24,81 | 24,55 | 24,71 | 2,28% | 1.411.308,00 |
| 05.05.2026 | 23,94 | 24,24 | 23,89 | 24,16 | 1,26% | 1.074.237,00 |
| 04.05.2026 | 24,10 | 24,21 | 23,83 | 23,86 | -0,95% | 1.377.333,00 |
| 01.05.2026 | 24,26 | 24,29 | 24,05 | 24,09 | -1,03% | 1.217.492,00 |
| 30.04.2026 | 23,96 | 24,42 | 23,89 | 24,34 | 1,42% | 2.369.028,00 |
| 29.04.2026 | 24,17 | 24,17 | 23,94 | 24,00 | -0,83% | 1.227.545,00 |
| 28.04.2026 | 24,30 | 24,36 | 24,07 | 24,20 | -0,70% | 1.187.150,00 |
| 27.04.2026 | 24,34 | 24,48 | 24,28 | 24,37 | 0,12% | 1.554.523,00 |
| 24.04.2026 | 24,40 | 24,41 | 24,19 | 24,34 | -0,57% | 1.379.543,00 |
| 23.04.2026 | 24,60 | 24,70 | 24,26 | 24,48 | -0,57% | 1.745.484,00 |
| 22.04.2026 | 24,95 | 24,96 | 24,58 | 24,62 | -1,28% | 1.753.373,00 |
| 21.04.2026 | 25,33 | 25,33 | 24,92 | 24,94 | -1,66% | 1.948.287,00 |
| 20.04.2026 | 25,31 | 25,39 | 25,23 | 25,36 | 1,44% | 1.681.096,00 |
| 17.04.2026 | 24,82 | 25,41 | 24,71 | 25,00 | 2,63% | 2.399.668,00 |
| 16.04.2026 | 24,46 | 24,61 | 24,23 | 24,36 | 0,41% | 2.326.265,00 |
| 15.04.2026 | 24,33 | 24,41 | 24,22 | 24,26 | 0,41% | 1.573.809,00 |
| 14.04.2026 | 24,10 | 24,34 | 24,08 | 24,16 | -0,17% | 2.175.336,00 |
| 13.04.2026 | 23,67 | 24,25 | 23,59 | 24,20 | 0,67% | 3.115.347,00 |
| 10.04.2026 | 24,08 | 24,28 | 24,01 | 24,04 | -1,35% | 1.433.628,00 |
| 09.04.2026 | 24,09 | 24,40 | 23,97 | 24,37 | -0,53% | 1.704.254,00 |
| 08.04.2026 | 24,44 | 24,68 | 24,35 | 24,50 | 4,30% | 3.112.676,00 |
| 07.04.2026 | 23,53 | 23,61 | 23,25 | 23,49 | -1,47% | 3.167.525,00 |
| 06.04.2026 | 23,87 | 23,99 | 23,77 | 23,84 | -1,28% | 1.374.049,00 |
| 02.04.2026 | 23,78 | 24,24 | 23,78 | 24,15 | -0,66% | 2.187.293,00 |
| 01.04.2026 | 24,46 | 24,56 | 24,27 | 24,31 | 0,00% | 1.403.318,00 |
| 31.03.2026 | 23,88 | 24,41 | 23,83 | 24,31 | 2,79% | 1.888.080,00 |
| 30.03.2026 | 24,27 | 24,38 | 23,62 | 23,65 | -2,83% | 1.433.793,00 |
| 27.03.2026 | 24,89 | 24,95 | 24,31 | 24,34 | -0,98% | 1.246.518,00 |
| 26.03.2026 | 24,69 | 24,95 | 24,56 | 24,58 | -0,77% | 1.006.176,00 |
| 25.03.2026 | 24,92 | 25,00 | 24,64 | 24,77 | -0,04% | 1.517.205,00 |
| 24.03.2026 | 24,64 | 24,97 | 24,58 | 24,78 | 0,16% | 1.821.349,00 |
| 23.03.2026 | 24,80 | 24,93 | 24,59 | 24,74 | 2,57% | 1.383.464,00 |
| 20.03.2026 | 24,63 | 24,67 | 24,08 | 24,12 | -1,99% | 1.803.277,00 |
| 19.03.2026 | 24,40 | 24,77 | 24,33 | 24,61 | -0,81% | 1.854.401,00 |
| 18.03.2026 | 25,08 | 25,28 | 24,80 | 24,81 | -2,63% | 1.455.759,00 |
| 17.03.2026 | 25,61 | 25,81 | 25,48 | 25,48 | -0,86% | 2.217.942,00 |
| 16.03.2026 | 25,66 | 25,79 | 25,52 | 25,70 | -0,31% | 2.309.309,00 |
| 13.03.2026 | 25,94 | 26,04 | 25,77 | 25,78 | -1,19% | 2.287.187,00 |
| 12.03.2026 | 25,93 | 26,11 | 25,72 | 26,09 | -5,27% | 3.900.674,00 |
| 11.03.2026 | 27,71 | 27,91 | 27,36 | 27,54 | -1,25% | 2.108.756,00 |
| 10.03.2026 | 28,07 | 28,30 | 27,84 | 27,89 | 0,07% | 1.988.595,00 |
| 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 |