36,246$
2,91%
Echtzeit-Aktienkurs Honda Motor Co Ltd
Bid:
Ask:
Aktienkurse zur Honda Motor Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 36,43 | 36,88 | 35,87 | 36,26 | 2,95% | 1.150.848,00 |
| 04.11.2026 | 34,35 | 35,42 | 34,35 | 35,22 | 3,62% | 1.046.023,00 |
| 03.11.2026 | 34,25 | 34,33 | 33,99 | 33,99 | -0,87% | 624.653,00 |
| 02.11.2026 | 34,16 | 34,42 | 34,13 | 34,29 | 0,97% | 566.519,00 |
| 30.10.2026 | 33,88 | 34,05 | 33,85 | 33,96 | 0,21% | 768.743,00 |
| 29.10.2026 | 33,59 | 34,03 | 33,45 | 33,89 | 0,62% | 660.578,00 |
| 28.10.2026 | 33,78 | 33,79 | 33,36 | 33,68 | -1,14% | 788.290,00 |
| 27.10.2026 | 33,91 | 34,19 | 33,84 | 34,07 | -0,84% | 680.840,00 |
| 26.10.2026 | 34,25 | 34,61 | 34,23 | 34,36 | 0,61% | 749.405,00 |
| 23.10.2026 | 34,10 | 34,21 | 33,69 | 34,15 | -1,24% | 1.419.480,00 |
| 22.10.2026 | 34,02 | 34,64 | 33,96 | 34,58 | 1,80% | 875.085,00 |
| 21.10.2026 | 34,24 | 34,30 | 33,85 | 33,97 | -0,82% | 821.609,00 |
| 20.10.2026 | 34,20 | 34,44 | 34,02 | 34,25 | 0,56% | 782.454,00 |
| 19.10.2026 | 34,07 | 34,19 | 34,01 | 34,06 | -0,64% | 578.092,00 |
| 16.10.2026 | 34,23 | 34,56 | 34,11 | 34,28 | 0,65% | 925.100,00 |
| 15.10.2026 | 33,84 | 34,18 | 33,75 | 34,06 | 1,82% | 825.990,00 |
| 14.10.2026 | 33,44 | 33,54 | 33,30 | 33,45 | 0,36% | 708.438,00 |
| 13.10.2026 | 33,13 | 33,41 | 33,13 | 33,33 | 2,05% | 823.413,00 |
| 12.10.2026 | 32,73 | 32,81 | 32,65 | 32,66 | -0,12% | 539.880,00 |
| 09.10.2026 | 32,60 | 32,89 | 32,60 | 32,70 | 0,68% | 793.965,00 |
| 08.10.2026 | 32,18 | 32,55 | 32,11 | 32,48 | 2,56% | 1.251.319,00 |
| 07.10.2026 | 31,67 | 31,74 | 31,50 | 31,67 | -0,44% | 1.113.023,00 |
| 06.10.2026 | 31,92 | 31,96 | 31,70 | 31,81 | 0,09% | 1.231.189,00 |
| 05.10.2026 | 31,74 | 32,03 | 31,71 | 31,78 | 1,37% | 1.693.081,00 |
| 02.10.2026 | 31,63 | 31,74 | 31,21 | 31,35 | -0,85% | 1.396.754,00 |
| 01.10.2026 | 31,91 | 31,99 | 31,43 | 31,62 | 0,06% | 1.732.531,00 |
| 30.09.2026 | 32,10 | 32,18 | 31,60 | 31,60 | -1,53% | 658.190,00 |
| 29.09.2026 | 32,26 | 32,40 | 32,08 | 32,09 | -1,23% | 554.288,00 |
| 28.09.2026 | 32,72 | 32,77 | 32,43 | 32,49 | -1,34% | 534.902,00 |
| 25.09.2026 | 33,00 | 33,10 | 32,64 | 32,93 | 2,30% | 871.425,00 |
| 24.09.2026 | 32,65 | 32,70 | 32,07 | 32,19 | 0,12% | 1.664.155,00 |
| 23.09.2026 | 32,41 | 32,51 | 32,11 | 32,15 | -0,83% | 714.883,00 |
| 22.09.2026 | 32,58 | 32,64 | 32,42 | 32,42 | -0,34% | 640.115,00 |
| 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 |