25,300€
0,40%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 25,10 | 25,30 | 24,60 | 25,00 | -0,79% | - |
| 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 |
| 04.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 12,00 |
| 03.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 400,00 |
| 28.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 14,00 |
| 27.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 7,00 |
| 26.02.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 2,27% | 250,00 |
| 25.02.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 2,33% | 323,00 |
| 24.02.2025 | 26,40 | 26,40 | 25,60 | 25,80 | 0,78% | 8.345,00 |
| 21.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 1,00 |
| 20.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 19,00 |
| 19.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 37,00 |
| 18.02.2025 | 26,70 | 26,90 | 26,40 | 26,60 | -1,48% | - |
| 17.02.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -1,82% | - |
| 14.02.2025 | 27,70 | 27,70 | 27,30 | 27,50 | 1,48% | - |
| 13.02.2025 | 26,70 | 27,80 | 26,70 | 27,10 | 2,65% | - |
| 12.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 10,00 |
| 11.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 50,00 |
| 10.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 12,00 |
| 07.02.2025 | 27,30 | 27,60 | 27,10 | 27,40 | -0,72% | - |
| 06.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 20,00 |
| 05.02.2025 | 26,80 | 28,00 | 26,80 | 27,00 | 3,05% | 491,00 |
| 04.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 75,00 |
| 03.02.2025 | 26,00 | 26,20 | 26,00 | 26,20 | -4,73% | 291,00 |
| 31.01.2025 | 27,70 | 27,70 | 27,30 | 27,50 | -0,72% | - |
| 30.01.2025 | 27,30 | 27,70 | 27,30 | 27,70 | 0,73% | - |
| 29.01.2025 | 27,50 | 27,70 | 27,30 | 27,50 | 0,36% | - |
| 28.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 33,00 |
| 27.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 5,00 |
| 24.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 30,00 |
| 23.01.2025 | 27,30 | 27,70 | 27,10 | 27,40 | -0,72% | - |
| 22.01.2025 | 27,50 | 27,70 | 27,30 | 27,60 | 0,73% | - |
| 21.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 50,00 |
| 20.01.2025 | 27,50 | 27,50 | 27,20 | 27,40 | 0,00% | - |
| 17.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 25,00 |
| 16.01.2025 | 27,20 | 27,20 | 27,00 | 27,20 | -0,73% | 1.045,00 |
| 15.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 300,00 |
| 14.01.2025 | 27,80 | 27,80 | 27,40 | 27,60 | -0,72% | 2.146,00 |
| 13.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,77% | 100,00 |
| 10.01.2025 | 28,20 | 28,50 | 27,90 | 28,30 | -1,05% | - |
| 09.01.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -1,38% | 13,00 |
| 08.01.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -1,36% | 178,00 |
| 07.01.2025 | 29,40 | 29,60 | 29,40 | 29,40 | 2,80% | 1.816,00 |
| 06.01.2025 | 28,00 | 29,00 | 28,00 | 28,60 | 2,14% | 1.357,00 |
| 03.01.2025 | 27,60 | 28,00 | 27,40 | 28,00 | 1,45% | 4.305,00 |
| 02.01.2025 | 28,00 | 28,00 | 27,40 | 27,60 | -0,72% | 119,00 |
| 30.12.2024 | 28,20 | 28,60 | 27,80 | 27,80 | 0,72% | 1.232,00 |
| 27.12.2024 | 27,40 | 28,00 | 27,40 | 27,60 | 5,34% | 5.070,00 |
| 23.12.2024 | 23,20 | 27,20 | 23,20 | 26,20 | 13,91% | 4.298,00 |
| 20.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 166,00 |
| 19.12.2024 | 22,60 | 22,80 | 22,40 | 22,80 | -3,39% | 1.905,00 |
| 18.12.2024 | 24,00 | 24,00 | 23,20 | 23,60 | -2,07% | 1.215,00 |
| 17.12.2024 | 23,90 | 24,10 | 23,80 | 24,10 | 0,42% | - |
| 16.12.2024 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 123,00 |
| 13.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 200,00 |
| 12.12.2024 | 24,50 | 24,70 | 24,20 | 24,60 | -1,20% | - |
| 11.12.2024 | 24,70 | 24,90 | 24,40 | 24,90 | 1,22% | - |
| 10.12.2024 | 25,40 | 25,40 | 24,60 | 24,60 | -0,81% | 11,00 |
| 09.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 858,00 |
| 06.12.2024 | 24,40 | 24,70 | 24,20 | 24,70 | -0,40% | - |
| 05.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 17,00 |
| 04.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 143,00 |
| 03.12.2024 | 25,10 | 25,20 | 24,80 | 25,00 | 0,81% | - |
| 02.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 1.378,00 |
| 29.11.2024 | 24,50 | 24,70 | 24,40 | 24,70 | 1,65% | - |
| 28.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 27.11.2024 | 24,40 | 24,50 | 24,10 | 24,50 | -1,61% | - |
| 26.11.2024 | 24,80 | 25,10 | 24,60 | 24,90 | -1,97% | - |
| 25.11.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 149,00 |
| 22.11.2024 | 25,80 | 25,80 | 25,40 | 25,40 | 1,60% | 227,00 |
| 21.11.2024 | 24,90 | 25,10 | 24,60 | 25,00 | 0,40% | - |
| 20.11.2024 | 25,10 | 25,10 | 24,70 | 24,90 | -2,35% | - |
| 19.11.2024 | 25,30 | 25,70 | 25,20 | 25,50 | 1,19% | - |
| 18.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 515,00 |
| 15.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 2,00 |
| 14.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 200,00 |
| 13.11.2024 | 24,20 | 24,60 | 24,20 | 24,60 | -3,91% | 893,00 |
| 12.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 100,00 |
| 11.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 102,00 |
| 08.11.2024 | 25,40 | 25,60 | 25,00 | 25,00 | -2,72% | 1.385,00 |
| 07.11.2024 | 25,60 | 26,00 | 25,60 | 25,70 | -0,39% | - |
| 06.11.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -8,51% | 149,00 |
| 05.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 33,00 |