25,700€
2,80%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,30 | 25,70 | 25,30 | 25,70 | 2,80% | - |
| 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 |
| 04.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | 400,00 |
| 01.11.2024 | 27,60 | 28,10 | 27,60 | 28,10 | 0,36% | - |
| 31.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 35,00 |
| 30.10.2024 | 29,10 | 29,10 | 28,30 | 28,60 | -1,38% | - |
| 29.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 35,00 |
| 28.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 200,00 |
| 25.10.2024 | 28,00 | 28,30 | 27,70 | 28,20 | 1,08% | - |
| 24.10.2024 | 28,10 | 28,30 | 27,90 | 27,90 | -1,41% | - |
| 23.10.2024 | 28,10 | 28,70 | 27,90 | 28,30 | 1,07% | - |
| 22.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | 35,00 |
| 21.10.2024 | 28,20 | 28,60 | 28,10 | 28,30 | -1,39% | - |
| 18.10.2024 | 28,50 | 28,70 | 28,30 | 28,70 | -0,35% | - |
| 17.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 3,00 |
| 16.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 1,00 |
| 15.10.2024 | 28,60 | 28,90 | 28,30 | 28,50 | -2,73% | - |
| 14.10.2024 | 29,00 | 29,30 | 28,60 | 29,30 | 1,03% | - |
| 11.10.2024 | 28,80 | 29,10 | 28,60 | 29,00 | 0,35% | - |
| 10.10.2024 | 28,70 | 29,30 | 28,70 | 28,90 | 1,05% | - |
| 09.10.2024 | 28,40 | 28,60 | 28,40 | 28,60 | -2,39% | 393,00 |
| 08.10.2024 | 29,20 | 29,30 | 28,90 | 29,30 | -0,68% | - |
| 07.10.2024 | 29,70 | 29,70 | 29,10 | 29,50 | -0,34% | - |
| 04.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 20,00 |
| 03.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 87,00 |
| 02.10.2024 | 29,10 | 29,40 | 28,70 | 29,30 | 2,09% | - |
| 01.10.2024 | 28,90 | 29,20 | 28,70 | 28,70 | 0,35% | - |
| 30.09.2024 | 28,80 | 28,80 | 28,30 | 28,60 | -1,72% | - |
| 27.09.2024 | 29,40 | 29,70 | 29,10 | 29,10 | -2,68% | - |
| 26.09.2024 | 30,10 | 30,50 | 29,70 | 29,90 | 1,36% | - |
| 25.09.2024 | 29,40 | 29,70 | 29,20 | 29,50 | 1,72% | - |
| 24.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 130,00 |
| 23.09.2024 | 29,30 | 29,80 | 28,90 | 29,80 | 2,41% | - |
| 20.09.2024 | 29,20 | 29,60 | 29,10 | 29,10 | 1,04% | - |
| 19.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 30,00 |
| 18.09.2024 | 28,30 | 28,90 | 28,30 | 28,50 | -0,70% | - |
| 17.09.2024 | 28,10 | 28,70 | 27,90 | 28,70 | 0,70% | - |
| 16.09.2024 | 28,30 | 28,50 | 28,10 | 28,50 | 0,35% | - |
| 13.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 2,00 |
| 12.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 30,00 |
| 11.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 30,00 |
| 10.09.2024 | 28,80 | 28,80 | 28,00 | 28,00 | -3,11% | 45,00 |
| 09.09.2024 | 28,60 | 28,90 | 28,50 | 28,90 | 1,76% | - |
| 06.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,41% | 100,00 |
| 05.09.2024 | 29,10 | 29,40 | 28,90 | 29,10 | 1,04% | - |
| 04.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -3,03% | 87,00 |
| 03.09.2024 | 29,70 | 29,90 | 29,30 | 29,70 | -0,34% | - |
| 02.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 30,00 |
| 30.08.2024 | 29,70 | 30,10 | 29,70 | 29,70 | -0,34% | - |
| 29.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 30,00 |
| 28.08.2024 | 29,30 | 29,70 | 29,20 | 29,50 | 2,43% | - |
| 27.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 110,00 |
| 26.08.2024 | 28,60 | 29,10 | 28,60 | 28,90 | -0,34% | - |
| 23.08.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 480,00 |
| 22.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | 35,00 |
| 21.08.2024 | 28,70 | 29,20 | 28,70 | 29,10 | -1,69% | - |
| 20.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 1,00 |
| 19.08.2024 | 29,20 | 29,70 | 29,00 | 29,50 | 2,79% | - |
| 16.08.2024 | 28,90 | 29,10 | 28,70 | 28,70 | -0,35% | - |
| 15.08.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 5,11% | 76,00 |
| 14.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 40,00 |
| 13.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 9,00 |
| 12.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 35,00 |
| 09.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | 170,00 |
| 08.08.2024 | 26,80 | 27,40 | 26,50 | 27,10 | -3,21% | - |
| 07.08.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 3,70% | 269,00 |
| 06.08.2024 | 26,40 | 27,00 | 26,40 | 27,00 | 5,47% | 70,00 |
| 05.08.2024 | 25,80 | 25,80 | 25,20 | 25,60 | -6,91% | 670,00 |
| 02.08.2024 | 28,50 | 28,50 | 27,00 | 27,50 | -5,17% | - |
| 01.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 30,00 |
| 31.07.2024 | 30,20 | 30,20 | 29,60 | 29,60 | 0,34% | 34,00 |
| 30.07.2024 | 29,20 | 29,70 | 29,20 | 29,50 | 0,68% | - |
| 29.07.2024 | 29,00 | 29,40 | 28,90 | 29,30 | 1,38% | - |
| 26.07.2024 | 28,50 | 28,90 | 28,50 | 28,90 | 0,70% | - |
| 25.07.2024 | 28,80 | 28,90 | 28,30 | 28,70 | -0,35% | - |
| 24.07.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -2,70% | 115,00 |
| 23.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 1,00 |
| 22.07.2024 | 29,40 | 29,90 | 29,10 | 29,70 | 2,41% | - |
| 19.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 25,00 |
| 18.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 190,00 |
| 17.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | 125,00 |
| 16.07.2024 | 29,50 | 30,10 | 29,40 | 30,10 | 0,00% | - |
| 15.07.2024 | 29,70 | 30,20 | 29,70 | 30,10 | 0,00% | - |
| 12.07.2024 | 29,60 | 30,10 | 29,50 | 30,10 | 1,01% | - |
| 11.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 25,00 |
| 10.07.2024 | 29,20 | 29,90 | 29,20 | 29,90 | 1,70% | - |
| 09.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | 30,00 |
| 08.07.2024 | 29,40 | 29,70 | 29,20 | 29,70 | -1,00% | - |