32,532$
0,01%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 32,66 | 32,73 | 32,42 | 32,53 | 1,02% | 1.496.922,00 |
| 18.09.2026 | 32,32 | 32,35 | 32,05 | 32,20 | -1,01% | 905.828,00 |
| 17.09.2026 | 32,80 | 33,06 | 32,52 | 32,53 | 1,31% | 989.316,00 |
| 16.09.2026 | 32,57 | 32,60 | 31,97 | 32,11 | -0,31% | 1.114.284,00 |
| 15.09.2026 | 32,38 | 32,38 | 32,20 | 32,21 | -0,86% | 439.927,00 |
| 14.09.2026 | 32,50 | 32,62 | 32,15 | 32,49 | -0,09% | 506.884,00 |
| 11.09.2026 | 32,55 | 32,71 | 32,48 | 32,52 | 2,85% | 650.431,00 |
| 10.09.2026 | 31,54 | 31,80 | 31,51 | 31,62 | 1,02% | 591.377,00 |
| 09.09.2026 | 31,50 | 31,78 | 31,29 | 31,30 | 0,77% | 776.962,00 |
| 08.09.2026 | 31,55 | 31,66 | 31,05 | 31,06 | -4,93% | 767.196,00 |
| 04.09.2026 | 32,58 | 32,73 | 32,36 | 32,67 | -1,12% | 712.759,00 |
| 03.09.2026 | 32,90 | 33,11 | 32,84 | 33,04 | 1,85% | 895.238,00 |
| 02.09.2026 | 31,93 | 32,49 | 31,93 | 32,44 | 1,28% | 833.802,00 |
| 01.09.2026 | 32,16 | 32,27 | 31,99 | 32,03 | 0,22% | 742.822,00 |
| 31.08.2026 | 32,00 | 32,23 | 31,93 | 31,96 | 0,31% | 743.021,00 |
| 28.08.2026 | 31,97 | 32,12 | 31,73 | 31,86 | 1,69% | 692.870,00 |
| 27.08.2026 | 31,27 | 31,50 | 31,09 | 31,33 | -0,25% | 770.411,00 |
| 26.08.2026 | 31,65 | 31,65 | 31,39 | 31,41 | -1,23% | 825.950,00 |
| 25.08.2026 | 31,91 | 32,02 | 31,61 | 31,80 | -2,42% | 762.079,00 |
| 24.08.2026 | 32,92 | 32,92 | 32,56 | 32,59 | -2,34% | 1.079.959,00 |
| 21.08.2026 | 33,00 | 33,45 | 33,00 | 33,37 | 2,36% | 1.096.231,00 |
| 20.08.2026 | 32,60 | 32,80 | 32,44 | 32,60 | 2,16% | 1.049.822,00 |
| 19.08.2026 | 31,56 | 32,00 | 31,51 | 31,91 | -0,13% | 787.069,00 |
| 18.08.2026 | 32,00 | 32,23 | 31,95 | 31,95 | 0,16% | 895.585,00 |
| 17.08.2026 | 31,81 | 31,96 | 31,77 | 31,90 | 1,01% | 875.510,00 |
| 14.08.2026 | 31,32 | 31,58 | 31,20 | 31,58 | 1,22% | 756.759,00 |
| 13.08.2026 | 31,30 | 31,30 | 31,04 | 31,20 | -0,35% | 565.912,00 |
| 12.08.2026 | 31,40 | 31,43 | 31,05 | 31,31 | -1,23% | 964.928,00 |
| 11.08.2026 | 31,61 | 31,78 | 31,57 | 31,70 | -0,06% | 891.788,00 |
| 10.08.2026 | 31,67 | 31,77 | 31,56 | 31,72 | -0,31% | 1.207.263,00 |
| 07.08.2026 | 31,76 | 31,97 | 31,59 | 31,82 | 3,55% | 1.864.907,00 |
| 06.08.2026 | 30,84 | 30,92 | 30,69 | 30,73 | 0,42% | 1.245.359,00 |
| 05.08.2026 | 31,53 | 31,89 | 30,52 | 30,60 | 1,59% | 1.756.006,00 |
| 04.08.2026 | 29,92 | 30,24 | 29,69 | 30,12 | 1,76% | 1.394.338,00 |
| 03.08.2026 | 30,03 | 30,09 | 29,59 | 29,60 | -1,69% | 1.230.448,00 |
| 31.07.2026 | 30,64 | 30,64 | 29,91 | 30,11 | -1,99% | 1.204.977,00 |
| 30.07.2026 | 30,71 | 30,80 | 30,43 | 30,72 | 0,13% | 1.151.109,00 |
| 29.07.2026 | 30,80 | 31,06 | 30,62 | 30,68 | 1,32% | 1.746.531,00 |
| 28.07.2026 | 29,43 | 30,39 | 29,43 | 30,28 | 3,95% | 1.855.253,00 |
| 27.07.2026 | 28,92 | 29,18 | 28,86 | 29,13 | 3,44% | 1.493.159,00 |
| 24.07.2026 | 28,11 | 28,31 | 28,07 | 28,16 | 0,61% | 869.213,00 |
| 23.07.2026 | 28,38 | 28,56 | 27,92 | 27,99 | -1,89% | 1.023.205,00 |
| 22.07.2026 | 28,62 | 28,68 | 28,49 | 28,53 | -0,11% | 707.298,00 |
| 21.07.2026 | 28,51 | 28,65 | 28,42 | 28,56 | 1,38% | 1.131.970,00 |
| 20.07.2026 | 28,30 | 28,50 | 28,14 | 28,17 | 0,04% | 682.043,00 |
| 17.07.2026 | 28,31 | 28,35 | 28,11 | 28,16 | -2,12% | 982.578,00 |
| 16.07.2026 | 28,60 | 28,85 | 28,60 | 28,77 | 3,16% | 995.515,00 |
| 15.07.2026 | 27,95 | 27,96 | 27,70 | 27,89 | -0,71% | 846.246,00 |
| 14.07.2026 | 28,04 | 28,20 | 28,01 | 28,09 | 0,90% | 899.170,00 |
| 13.07.2026 | 27,85 | 28,01 | 27,73 | 27,84 | -0,32% | 909.644,00 |
| 10.07.2026 | 27,78 | 28,06 | 27,75 | 27,93 | 1,23% | 872.845,00 |
| 09.07.2026 | 27,66 | 27,78 | 27,50 | 27,59 | -0,50% | 933.612,00 |
| 08.07.2026 | 28,04 | 28,09 | 27,61 | 27,73 | -2,70% | 997.423,00 |
| 07.07.2026 | 29,08 | 29,13 | 28,49 | 28,50 | -3,81% | 1.483.928,00 |
| 06.07.2026 | 29,32 | 29,69 | 29,26 | 29,63 | 5,75% | 2.263.352,00 |
| 02.07.2026 | 28,25 | 28,40 | 27,91 | 28,02 | 2,79% | 3.395.893,00 |
| 01.07.2026 | 27,14 | 27,38 | 27,00 | 27,26 | 0,55% | 1.804.452,00 |
| 30.06.2026 | 27,16 | 27,29 | 26,97 | 27,11 | -0,62% | 3.005.833,00 |
| 29.06.2026 | 27,11 | 27,34 | 27,06 | 27,28 | 1,68% | 1.613.764,00 |
| 26.06.2026 | 26,67 | 27,01 | 26,67 | 26,83 | 2,64% | 1.214.996,00 |
| 25.06.2026 | 26,08 | 26,32 | 26,00 | 26,14 | 1,48% | 980.096,00 |
| 24.06.2026 | 25,59 | 25,92 | 25,59 | 25,76 | 0,70% | 2.120.728,00 |
| 23.06.2026 | 25,71 | 25,75 | 25,55 | 25,58 | -1,58% | 3.653.976,00 |
| 22.06.2026 | 26,26 | 26,44 | 25,94 | 25,99 | -1,46% | 2.157.666,00 |
| 19.06.2026 | 26,37 | 26,38 | 26,29 | 26,38 | 0,44% | - |
| 18.06.2026 | 26,36 | 26,42 | 26,22 | 26,26 | 0,27% | 2.540.938,00 |
| 17.06.2026 | 26,54 | 26,71 | 26,17 | 26,19 | -2,46% | 2.377.477,00 |
| 16.06.2026 | 26,75 | 26,98 | 26,74 | 26,85 | -0,44% | 1.508.405,00 |
| 15.06.2026 | 27,24 | 27,36 | 26,96 | 26,97 | 2,00% | 1.978.130,00 |
| 12.06.2026 | 26,52 | 26,56 | 26,35 | 26,44 | -2,33% | 1.388.991,00 |
| 11.06.2026 | 26,50 | 27,14 | 26,48 | 27,07 | 3,68% | 2.493.782,00 |
| 10.06.2026 | 26,63 | 26,73 | 26,11 | 26,11 | -2,25% | 1.889.554,00 |
| 09.06.2026 | 27,04 | 27,13 | 26,45 | 26,71 | -0,96% | 2.711.253,00 |
| 08.06.2026 | 27,04 | 27,28 | 26,92 | 26,97 | 1,01% | 2.325.037,00 |
| 05.06.2026 | 27,26 | 27,26 | 26,58 | 26,70 | -4,40% | 1.825.911,00 |
| 04.06.2026 | 28,10 | 28,25 | 27,90 | 27,93 | 0,79% | 2.597.933,00 |
| 03.06.2026 | 27,71 | 27,98 | 27,54 | 27,71 | 4,65% | 2.731.876,00 |
| 02.06.2026 | 26,30 | 26,71 | 26,14 | 26,48 | 0,91% | 2.123.651,00 |
| 01.06.2026 | 26,29 | 26,30 | 26,09 | 26,24 | -2,78% | 1.794.348,00 |
| 29.05.2026 | 27,28 | 27,32 | 26,95 | 26,99 | -1,10% | 1.901.245,00 |
| 28.05.2026 | 26,95 | 27,38 | 26,95 | 27,29 | 1,53% | 1.661.462,00 |
| 27.05.2026 | 26,66 | 26,93 | 26,64 | 26,88 | 1,74% | 1.295.538,00 |
| 26.05.2026 | 26,57 | 26,62 | 26,40 | 26,42 | -0,19% | 1.590.426,00 |
| 22.05.2026 | 26,39 | 26,61 | 26,30 | 26,47 | 0,80% | 1.410.478,00 |
| 21.05.2026 | 25,95 | 26,41 | 25,90 | 26,26 | 1,51% | 2.717.233,00 |
| 20.05.2026 | 25,47 | 25,91 | 25,40 | 25,87 | 2,17% | 1.871.302,00 |
| 19.05.2026 | 25,18 | 25,46 | 25,12 | 25,32 | 0,44% | 2.130.929,00 |
| 18.05.2026 | 25,53 | 25,61 | 25,10 | 25,21 | -3,71% | 4.381.742,00 |
| 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 |