22,400€
-0,88%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 22,60 | 22,60 | 22,30 | 22,30 | -1,33% | - |
| 12.03.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -6,61% | 445,00 |
| 11.03.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | 180,00 |
| 10.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 236,00 |
| 09.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 22,00 |
| 06.03.2026 | 23,70 | 24,00 | 23,70 | 23,90 | -2,05% | - |
| 05.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 40,00 |
| 04.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 3,00 |
| 03.03.2026 | 25,10 | 25,10 | 23,50 | 24,00 | -4,76% | - |
| 02.03.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | 422,00 |
| 27.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 100,00 |
| 26.02.2026 | 25,50 | 25,80 | 25,50 | 25,50 | 0,00% | - |
| 25.02.2026 | 25,50 | 25,60 | 25,20 | 25,50 | 0,00% | - |
| 24.02.2026 | 25,50 | 25,50 | 25,20 | 25,50 | -1,16% | - |
| 23.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 14,00 |
| 20.02.2026 | 25,70 | 25,70 | 25,30 | 25,40 | -2,31% | - |
| 19.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 600,00 |
| 18.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 250,00 |
| 17.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 720,00 |
| 16.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,12% | 1,00 |
| 13.02.2026 | 26,50 | 26,80 | 26,40 | 26,70 | 0,38% | - |
| 12.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 390,00 |
| 11.02.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 1.575,00 |
| 10.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 106,00 |
| 09.02.2026 | 28,00 | 28,00 | 26,80 | 26,80 | -1,83% | 136,00 |
| 06.02.2026 | 26,70 | 27,60 | 26,70 | 27,30 | 2,63% | - |
| 05.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | 21,00 |
| 04.02.2026 | 26,10 | 26,90 | 26,10 | 26,90 | 3,86% | - |
| 03.02.2026 | 25,70 | 25,90 | 25,70 | 25,90 | -0,38% | - |
| 02.02.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 2,77% | 46,00 |
| 30.01.2026 | 25,30 | 25,50 | 25,20 | 25,30 | 0,80% | - |
| 29.01.2026 | 24,70 | 25,30 | 24,70 | 25,10 | 1,62% | - |
| 28.01.2026 | 25,10 | 25,10 | 24,50 | 24,70 | -1,59% | - |
| 27.01.2026 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 26.01.2026 | 25,70 | 25,70 | 25,30 | 25,30 | -2,32% | - |
| 23.01.2026 | 26,30 | 26,30 | 25,70 | 25,90 | -2,63% | - |
| 22.01.2026 | 26,70 | 26,80 | 26,40 | 26,60 | 1,14% | - |
| 21.01.2026 | 25,90 | 26,50 | 25,90 | 26,30 | 1,15% | - |
| 20.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 42,00 |
| 19.01.2026 | 26,50 | 26,60 | 26,40 | 26,40 | 0,00% | - |
| 16.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 15.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 14.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 13.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 12.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 09.01.2026 | 25,50 | 26,00 | 25,50 | 25,90 | 1,57% | - |
| 08.01.2026 | 25,10 | 25,50 | 25,00 | 25,50 | 1,59% | - |
| 07.01.2026 | 25,10 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 06.01.2026 | 25,70 | 25,70 | 25,30 | 25,30 | -1,56% | - |
| 05.01.2026 | 25,70 | 25,70 | 25,50 | 25,70 | 3,63% | - |
| 02.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 30.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 29.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,50% | - |
| 23.12.2025 | 25,70 | 25,80 | 25,40 | 25,70 | -0,77% | - |
| 22.12.2025 | 25,90 | 25,90 | 25,70 | 25,90 | 0,39% | - |
| 19.12.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,39% | 44,00 |
| 18.12.2025 | 25,50 | 25,80 | 25,40 | 25,70 | -1,53% | - |
| 17.12.2025 | 26,00 | 26,30 | 25,80 | 26,10 | 0,38% | - |
| 16.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 1,00 |
| 15.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 31,00 |
| 12.12.2025 | 26,20 | 26,30 | 26,20 | 26,20 | 1,55% | - |
| 11.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 10,00 |
| 10.12.2025 | 26,00 | 26,20 | 26,00 | 26,00 | 0,39% | 2.492,00 |
| 09.12.2025 | 25,30 | 25,90 | 25,10 | 25,90 | 3,60% | - |
| 08.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 2,00 |
| 05.12.2025 | 25,30 | 25,50 | 25,00 | 25,10 | -0,40% | - |
| 04.12.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -0,40% | 113,00 |
| 03.12.2025 | 25,10 | 25,30 | 24,70 | 25,30 | -0,39% | - |
| 02.12.2025 | 25,10 | 25,50 | 24,90 | 25,40 | -1,55% | - |
| 01.12.2025 | 26,00 | 26,00 | 24,80 | 25,80 | 0,78% | 696,00 |
| 28.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 150,00 |
| 27.11.2025 | 25,90 | 25,90 | 25,80 | 25,80 | 0,78% | - |
| 26.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 10,00 |
| 25.11.2025 | 25,70 | 26,10 | 25,70 | 26,00 | 0,39% | - |
| 24.11.2025 | 25,60 | 25,90 | 25,50 | 25,90 | 1,17% | - |
| 21.11.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 1,99% | - |
| 20.11.2025 | 25,00 | 25,30 | 24,80 | 25,10 | -1,57% | - |
| 19.11.2025 | 25,40 | 25,70 | 25,10 | 25,50 | 2,00% | - |
| 18.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 35,00 |
| 17.11.2025 | 25,40 | 25,70 | 25,20 | 25,20 | -2,33% | - |
| 14.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 13.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 12.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 11.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 10.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -5,26% | - |
| 07.11.2025 | 27,00 | 27,00 | 26,60 | 26,60 | 0,38% | - |
| 06.11.2025 | 26,50 | 26,70 | 26,20 | 26,50 | -0,75% | - |
| 05.11.2025 | 26,50 | 27,00 | 26,50 | 26,70 | -1,48% | - |
| 04.11.2025 | 26,90 | 27,10 | 26,50 | 27,10 | 1,50% | - |
| 03.11.2025 | 26,50 | 26,70 | 26,40 | 26,70 | 0,00% | - |
| 31.10.2025 | 26,20 | 26,70 | 26,20 | 26,70 | -1,48% | - |
| 30.10.2025 | 26,90 | 27,20 | 26,60 | 27,10 | 0,37% | - |
| 29.10.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -1,82% | 294,00 |
| 28.10.2025 | 27,00 | 27,50 | 27,00 | 27,50 | 0,00% | - |
| 27.10.2025 | 27,30 | 27,50 | 27,00 | 27,50 | 1,85% | - |
| 24.10.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -1,10% | 15,00 |
| 23.10.2025 | 27,10 | 27,50 | 27,10 | 27,30 | -0,73% | - |
| 22.10.2025 | 27,30 | 27,70 | 27,30 | 27,50 | 1,48% | - |
| 21.10.2025 | 26,40 | 27,10 | 26,30 | 27,10 | 1,12% | - |
| 20.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,90% | 200,00 |