28,300€
-0,35%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 28,10 | 28,30 | 27,70 | 28,10 | -1,06% | - |
| 24.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 10,00 |
| 23.07.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 11,11% | 954,00 |
| 22.07.2025 | 25,80 | 26,10 | 25,80 | 26,10 | 0,38% | - |
| 21.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 5,00 |
| 18.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | 24,00 |
| 17.07.2025 | 26,10 | 26,30 | 25,90 | 26,30 | 0,77% | - |
| 16.07.2025 | 26,10 | 26,50 | 26,00 | 26,10 | -1,88% | - |
| 15.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 20,00 |
| 14.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,92% | 70,00 |
| 11.07.2025 | 26,30 | 26,40 | 26,10 | 26,10 | -0,38% | - |
| 10.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 12,00 |
| 09.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 5,00 |
| 08.07.2025 | 25,20 | 25,50 | 24,90 | 25,50 | 1,19% | - |
| 07.07.2025 | 24,90 | 25,30 | 24,80 | 25,20 | -0,40% | - |
| 04.07.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -1,17% | - |
| 03.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | 270,00 |
| 02.07.2025 | 25,20 | 25,30 | 25,00 | 25,30 | 2,02% | - |
| 01.07.2025 | 24,50 | 24,90 | 24,40 | 24,80 | 0,00% | - |
| 30.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 4,00 |
| 27.06.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 2,42% | 1.870,00 |
| 26.06.2025 | 24,50 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 25.06.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | 860,00 |
| 24.06.2025 | 24,70 | 25,00 | 24,70 | 24,80 | 0,00% | - |
| 23.06.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | 210,00 |
| 20.06.2025 | 25,40 | 25,70 | 25,40 | 25,40 | -1,17% | - |
| 19.06.2025 | 25,90 | 25,90 | 25,70 | 25,70 | -0,39% | - |
| 18.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 30,00 |
| 17.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 142,00 |
| 16.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 200,00 |
| 13.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 3,00 |
| 12.06.2025 | 25,40 | 25,50 | 25,00 | 25,50 | -0,78% | - |
| 11.06.2025 | 25,70 | 25,70 | 25,50 | 25,70 | -0,39% | - |
| 10.06.2025 | 25,60 | 25,80 | 25,40 | 25,80 | 0,39% | - |
| 09.06.2025 | 25,60 | 25,70 | 25,40 | 25,70 | -0,39% | - |
| 06.06.2025 | 25,70 | 25,90 | 25,40 | 25,80 | 1,18% | - |
| 05.06.2025 | 25,40 | 25,50 | 25,00 | 25,50 | -1,16% | - |
| 04.06.2025 | 26,00 | 26,10 | 25,70 | 25,80 | -2,27% | - |
| 03.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 100,00 |
| 02.06.2025 | 26,40 | 26,70 | 26,10 | 26,40 | -0,75% | - |
| 30.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 4,00 |
| 29.05.2025 | 26,40 | 27,40 | 26,40 | 26,80 | 1,52% | 326,00 |
| 28.05.2025 | 26,30 | 26,50 | 26,10 | 26,40 | 0,00% | - |
| 27.05.2025 | 26,00 | 26,50 | 25,90 | 26,40 | 1,93% | - |
| 26.05.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 23.05.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,90% | 26,00 |
| 22.05.2025 | 26,30 | 26,30 | 25,90 | 26,30 | -1,50% | - |
| 21.05.2025 | 26,60 | 26,70 | 26,30 | 26,70 | 1,14% | - |
| 20.05.2025 | 26,30 | 26,50 | 25,90 | 26,40 | 1,15% | - |
| 19.05.2025 | 26,10 | 26,10 | 25,70 | 26,10 | 0,00% | - |
| 16.05.2025 | 25,70 | 26,10 | 25,70 | 26,10 | 1,16% | - |
| 15.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,64% | 81,00 |
| 14.05.2025 | 26,70 | 26,80 | 26,30 | 26,50 | 1,15% | - |
| 13.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -6,76% | 11,00 |
| 12.05.2025 | 27,10 | 28,10 | 27,10 | 28,10 | 4,07% | - |
| 09.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | 5,00 |
| 08.05.2025 | 26,90 | 27,10 | 26,50 | 27,10 | 1,12% | - |
| 07.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 39,00 |
| 06.05.2025 | 27,30 | 27,60 | 27,10 | 27,20 | -1,09% | - |
| 05.05.2025 | 27,10 | 27,50 | 27,00 | 27,50 | 1,48% | - |
| 02.05.2025 | 27,20 | 27,30 | 26,90 | 27,10 | 1,50% | - |
| 30.04.2025 | 26,80 | 27,10 | 26,50 | 26,70 | -1,84% | - |
| 29.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | 22,00 |
| 28.04.2025 | 26,70 | 27,10 | 26,50 | 26,90 | 0,37% | - |
| 25.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 70,00 |
| 24.04.2025 | 26,20 | 26,70 | 26,10 | 26,60 | 1,53% | - |
| 23.04.2025 | 26,60 | 26,60 | 26,20 | 26,20 | 0,38% | 30,00 |
| 22.04.2025 | 25,90 | 26,10 | 25,70 | 26,10 | 1,56% | - |
| 17.04.2025 | 25,70 | 25,90 | 25,30 | 25,70 | 1,18% | - |
| 16.04.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 41,00 |
| 15.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 1,00 |
| 14.04.2025 | 24,50 | 24,90 | 24,20 | 24,60 | 2,50% | - |
| 11.04.2025 | 24,00 | 24,30 | 23,50 | 24,00 | 0,42% | - |
| 10.04.2025 | 25,10 | 25,10 | 23,80 | 23,90 | 3,02% | - |
| 09.04.2025 | 23,30 | 23,90 | 22,70 | 23,20 | -2,52% | - |
| 08.04.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 3,48% | 618,00 |
| 07.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 13,00 |
| 04.04.2025 | 23,80 | 23,80 | 22,80 | 22,80 | -5,00% | 69,00 |
| 03.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | 700,00 |
| 02.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 17,00 |
| 01.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 18,00 |
| 31.03.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | 245,00 |
| 28.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -6,32% | 648,00 |
| 27.03.2025 | 26,90 | 27,10 | 26,50 | 26,90 | -2,89% | - |
| 26.03.2025 | 27,80 | 27,90 | 27,40 | 27,70 | -0,36% | - |
| 25.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | 1.100,00 |
| 24.03.2025 | 27,80 | 28,10 | 27,60 | 27,70 | -0,72% | - |
| 21.03.2025 | 27,90 | 28,00 | 27,50 | 27,90 | 0,36% | - |
| 20.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 216,00 |
| 19.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 10,00 |
| 18.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 200,00 |
| 17.03.2025 | 27,60 | 27,60 | 27,20 | 27,60 | 2,22% | 49,00 |
| 14.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | 160,00 |
| 13.03.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,38% | - |
| 12.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 2,00 |
| 11.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 14,00 |
| 10.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 389,00 |
| 07.03.2025 | 26,50 | 27,00 | 26,50 | 26,60 | -1,12% | - |
| 06.03.2025 | 26,70 | 26,90 | 26,50 | 26,90 | 1,89% | - |
| 05.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 200,00 |