23,800€
-0,42%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 23,80 | 23,90 | 23,70 | 23,80 | -0,42% | - |
| 30.06.2026 | 23,90 | 24,10 | 23,70 | 23,90 | 0,42% | - |
| 29.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 111,00 |
| 26.06.2026 | 23,70 | 23,70 | 23,30 | 23,50 | 1,73% | - |
| 25.06.2026 | 22,70 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 24.06.2026 | 22,50 | 22,90 | 22,50 | 22,90 | 1,78% | - |
| 23.06.2026 | 22,80 | 22,90 | 22,50 | 22,50 | -2,60% | - |
| 22.06.2026 | 23,00 | 23,10 | 22,90 | 23,10 | 2,21% | - |
| 19.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 5,00 |
| 18.06.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -0,44% | 714,00 |
| 17.06.2026 | 23,10 | 23,10 | 22,80 | 22,90 | -1,72% | - |
| 16.06.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 15.06.2026 | 23,60 | 23,70 | 23,30 | 23,30 | 1,30% | - |
| 12.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 5,00 |
| 11.06.2026 | 22,70 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 10.06.2026 | 23,10 | 23,50 | 22,90 | 22,90 | -0,43% | - |
| 09.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 1,00 |
| 08.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 6,00 |
| 05.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 281,00 |
| 04.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 66,00 |
| 03.06.2026 | 24,00 | 24,00 | 23,80 | 23,80 | 3,93% | 90,00 |
| 02.06.2026 | 22,50 | 22,90 | 22,40 | 22,90 | 1,78% | - |
| 01.06.2026 | 22,40 | 22,80 | 22,40 | 22,50 | -4,26% | - |
| 29.05.2026 | 23,40 | 23,70 | 23,40 | 23,50 | 0,43% | - |
| 28.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 6,00 |
| 27.05.2026 | 22,70 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 26.05.2026 | 22,80 | 23,00 | 22,70 | 22,70 | 1,34% | - |
| 25.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 1,00 |
| 22.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 300,00 |
| 21.05.2026 | 22,40 | 23,30 | 22,30 | 22,50 | 1,81% | - |
| 20.05.2026 | 21,80 | 22,10 | 21,80 | 22,10 | 1,84% | - |
| 19.05.2026 | 21,70 | 21,90 | 21,70 | 21,70 | 0,46% | - |
| 18.05.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -6,09% | 387,00 |
| 15.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | 30,00 |
| 14.05.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 3,35% | 1.430,00 |
| 13.05.2026 | 20,60 | 20,90 | 20,50 | 20,90 | 2,96% | - |
| 12.05.2026 | 20,40 | 20,50 | 20,20 | 20,30 | 0,50% | - |
| 11.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 2.545,00 |
| 08.05.2026 | 20,50 | 20,80 | 20,50 | 20,60 | 0,49% | - |
| 07.05.2026 | 20,80 | 20,90 | 20,50 | 20,50 | -1,44% | - |
| 06.05.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 1,46% | 440,00 |
| 05.05.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 04.05.2026 | 20,60 | 20,80 | 20,50 | 20,50 | -0,97% | - |
| 30.04.2026 | 20,40 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 29.04.2026 | 20,70 | 20,80 | 20,50 | 20,50 | 0,00% | - |
| 28.04.2026 | 20,80 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 27.04.2026 | 20,80 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 24.04.2026 | 21,00 | 21,00 | 20,90 | 20,90 | 0,00% | - |
| 23.04.2026 | 21,00 | 21,20 | 20,90 | 20,90 | -0,95% | - |
| 22.04.2026 | 21,20 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 21.04.2026 | 21,60 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 20.04.2026 | 21,20 | 21,60 | 21,20 | 21,50 | 3,37% | - |
| 17.04.2026 | 20,60 | 20,90 | 20,60 | 20,80 | 0,48% | - |
| 16.04.2026 | 20,60 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 15.04.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 14.04.2026 | 20,60 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 13.04.2026 | 20,20 | 20,50 | 20,10 | 20,50 | -0,49% | - |
| 10.04.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 969,00 |
| 09.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 34,00 |
| 08.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 100,00 |
| 07.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 84,00 |
| 02.04.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -1,42% | 625,00 |
| 01.04.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 1,93% | - |
| 31.03.2026 | 20,90 | 21,30 | 20,70 | 20,70 | -1,43% | - |
| 30.03.2026 | 20,90 | 21,10 | 20,70 | 21,00 | -2,33% | - |
| 27.03.2026 | 21,70 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 26.03.2026 | 21,50 | 21,60 | 21,30 | 21,30 | -0,93% | - |
| 25.03.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,47% | - |
| 24.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 65,00 |
| 23.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 30,00 |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 300,00 |
| 19.03.2026 | 21,40 | 21,60 | 21,40 | 21,40 | -1,83% | 420,00 |
| 18.03.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 1.043,00 |
| 17.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 32,00 |
| 16.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | 5,00 |
| 13.03.2026 | 22,60 | 22,70 | 22,30 | 22,50 | -0,44% | - |
| 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 |