26,600€
-1,85%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 26,00 | 26,40 | 25,90 | 26,30 | -1,13% | - |
| 16.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | 7,00 |
| 15.10.2025 | 26,50 | 26,70 | 26,30 | 26,70 | 1,14% | - |
| 14.10.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | 1.014,00 |
| 13.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 650,00 |
| 10.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 173,00 |
| 09.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | 50,00 |
| 08.10.2025 | 27,00 | 27,30 | 26,70 | 27,30 | 0,00% | - |
| 07.10.2025 | 27,20 | 27,50 | 27,10 | 27,30 | -0,73% | - |
| 06.10.2025 | 27,20 | 27,50 | 26,90 | 27,50 | 3,38% | - |
| 03.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,14% | 12,00 |
| 02.10.2025 | 26,30 | 26,40 | 25,90 | 26,30 | -0,75% | - |
| 01.10.2025 | 26,20 | 26,50 | 26,10 | 26,50 | 1,15% | - |
| 30.09.2025 | 26,80 | 26,80 | 26,20 | 26,20 | -4,03% | 346,00 |
| 29.09.2025 | 27,20 | 27,70 | 26,90 | 27,30 | -4,21% | - |
| 26.09.2025 | 28,40 | 28,60 | 28,20 | 28,50 | -0,70% | - |
| 25.09.2025 | 28,70 | 28,80 | 28,30 | 28,70 | 0,00% | - |
| 24.09.2025 | 28,40 | 28,70 | 28,30 | 28,70 | -1,37% | - |
| 23.09.2025 | 28,70 | 29,10 | 28,60 | 29,10 | 1,04% | - |
| 22.09.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 218,00 |
| 19.09.2025 | 28,20 | 28,70 | 28,20 | 28,60 | -0,35% | - |
| 18.09.2025 | 28,30 | 28,70 | 28,30 | 28,70 | -1,37% | - |
| 17.09.2025 | 28,70 | 29,10 | 28,50 | 29,10 | 1,39% | - |
| 16.09.2025 | 28,60 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 15.09.2025 | 28,50 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 12.09.2025 | 28,60 | 28,90 | 28,60 | 28,70 | -1,37% | - |
| 11.09.2025 | 28,70 | 29,10 | 28,60 | 29,10 | -0,68% | - |
| 10.09.2025 | 29,20 | 29,40 | 28,90 | 29,30 | -1,35% | - |
| 09.09.2025 | 29,70 | 29,70 | 29,30 | 29,70 | 0,00% | - |
| 08.09.2025 | 29,20 | 29,70 | 29,10 | 29,70 | 1,02% | - |
| 05.09.2025 | 29,40 | 29,70 | 29,10 | 29,40 | 0,68% | - |
| 04.09.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | 350,00 |
| 03.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 100,00 |
| 02.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,72% | 3,00 |
| 01.09.2025 | 29,00 | 29,20 | 29,00 | 29,10 | 1,75% | - |
| 29.08.2025 | 28,90 | 29,00 | 28,50 | 28,60 | -2,72% | - |
| 28.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 20,00 |
| 27.08.2025 | 29,10 | 29,30 | 28,80 | 29,30 | 0,00% | - |
| 26.08.2025 | 29,30 | 29,30 | 28,90 | 29,30 | -1,35% | - |
| 25.08.2025 | 29,50 | 29,70 | 29,30 | 29,70 | 0,00% | - |
| 22.08.2025 | 29,10 | 29,90 | 29,10 | 29,70 | 1,37% | - |
| 21.08.2025 | 29,10 | 29,40 | 28,80 | 29,30 | -1,68% | - |
| 20.08.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 1,02% | 130,00 |
| 19.08.2025 | 29,20 | 29,50 | 28,90 | 29,50 | 1,03% | - |
| 18.08.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 1,74% | 555,00 |
| 15.08.2025 | 28,60 | 28,90 | 28,50 | 28,70 | 0,70% | - |
| 14.08.2025 | 28,60 | 28,70 | 28,30 | 28,50 | -0,70% | - |
| 13.08.2025 | 28,50 | 28,90 | 28,30 | 28,70 | -0,69% | - |
| 12.08.2025 | 28,60 | 29,10 | 28,60 | 28,90 | 2,48% | - |
| 11.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 2,00 |
| 08.08.2025 | 28,10 | 28,40 | 27,90 | 28,20 | 2,17% | - |
| 07.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | 180,00 |
| 06.08.2025 | 27,30 | 28,40 | 27,30 | 27,90 | 1,45% | - |
| 05.08.2025 | 27,30 | 27,70 | 27,10 | 27,50 | 0,00% | - |
| 04.08.2025 | 27,30 | 27,50 | 27,10 | 27,50 | 1,10% | - |
| 01.08.2025 | 26,80 | 27,20 | 26,80 | 27,20 | -1,81% | 6,00 |
| 31.07.2025 | 27,80 | 27,90 | 27,30 | 27,70 | -1,07% | - |
| 30.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | 580,00 |
| 29.07.2025 | 28,80 | 28,80 | 28,30 | 28,50 | -0,35% | - |
| 28.07.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 1,78% | 770,00 |
| 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 |