31,500€
-0,63%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,95% | 400,00 |
09.05.2024 | 31,30 | 31,70 | 31,20 | 31,70 | 0,00% | - |
08.05.2024 | 31,70 | 31,80 | 31,10 | 31,70 | -0,31% | - |
07.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 31,00 |
06.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 16,00 |
03.05.2024 | 32,00 | 32,20 | 32,00 | 32,20 | -0,31% | 66,00 |
02.05.2024 | 32,20 | 32,40 | 31,90 | 32,30 | 0,62% | - |
30.04.2024 | 32,70 | 32,90 | 31,80 | 32,10 | 0,63% | - |
29.04.2024 | 31,20 | 32,10 | 31,20 | 31,90 | 0,63% | - |
26.04.2024 | 31,40 | 31,70 | 31,10 | 31,70 | 0,96% | - |
25.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 4,00 |
24.04.2024 | 32,30 | 32,60 | 31,90 | 32,20 | -0,92% | - |
23.04.2024 | 32,30 | 32,60 | 31,90 | 32,50 | 0,31% | - |
22.04.2024 | 32,10 | 32,50 | 32,10 | 32,40 | 1,89% | - |
19.04.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -1,24% | - |
18.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
17.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
16.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
15.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,46% | - |
12.04.2024 | 34,70 | 34,70 | 33,90 | 34,30 | 0,00% | - |
11.04.2024 | 34,10 | 34,40 | 33,70 | 34,30 | 0,00% | - |
10.04.2024 | 34,10 | 34,40 | 33,60 | 34,30 | 0,29% | - |
09.04.2024 | 34,20 | 34,50 | 33,90 | 34,20 | -0,87% | - |
08.04.2024 | 33,90 | 34,50 | 33,80 | 34,50 | 1,77% | - |
05.04.2024 | 33,60 | 34,00 | 33,40 | 33,90 | 0,30% | - |
04.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | 56,00 |
03.04.2024 | 33,70 | 34,00 | 33,40 | 33,90 | 0,00% | - |
02.04.2024 | 34,00 | 34,30 | 33,60 | 33,90 | -2,02% | - |
28.03.2024 | 34,30 | 34,70 | 34,20 | 34,60 | 0,29% | - |
27.03.2024 | 34,70 | 34,90 | 34,30 | 34,50 | 0,29% | - |
26.03.2024 | 34,20 | 34,80 | 34,20 | 34,40 | -0,86% | 254,00 |
25.03.2024 | 34,50 | 34,80 | 34,10 | 34,70 | 0,29% | - |
22.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 25,00 |
21.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 25,00 |
20.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 21,00 |
19.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 2.323,00 |
18.03.2024 | 33,50 | 34,00 | 33,50 | 33,70 | 1,51% | - |
15.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | 25,00 |
14.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | 56,00 |
13.03.2024 | 32,20 | 32,30 | 32,00 | 32,30 | -0,62% | - |
12.03.2024 | 32,30 | 32,50 | 31,80 | 32,50 | 2,20% | - |
11.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 100,00 |
08.03.2024 | 32,90 | 33,00 | 32,50 | 32,80 | 1,23% | - |
07.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | 25,00 |
06.03.2024 | 33,70 | 34,00 | 33,40 | 33,60 | 2,44% | - |
05.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,50% | 65,00 |
04.03.2024 | 33,10 | 33,40 | 33,00 | 33,30 | -0,30% | - |
01.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 60,00 |
29.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,30% | 26,00 |
28.02.2024 | 32,50 | 32,90 | 32,50 | 32,90 | 0,92% | - |
27.02.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -1,21% | 41,00 |
26.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | 31,00 |
23.02.2024 | 33,10 | 33,30 | 32,90 | 33,30 | 0,30% | - |
22.02.2024 | 32,60 | 33,20 | 32,60 | 33,20 | 3,11% | 176,00 |
21.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 15,00 |
20.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,55% | 32,00 |
19.02.2024 | 32,20 | 32,60 | 32,20 | 32,30 | -0,31% | - |
16.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 30,00 |
15.02.2024 | 32,10 | 32,50 | 31,80 | 32,30 | 2,87% | - |
14.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 50,00 |
13.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 50,00 |
12.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 32,00 |
09.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 10,00 |
08.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 205,00 |
07.02.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | 37,00 |
06.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 361,00 |
05.02.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 1,61% | 42,00 |
02.02.2024 | 30,80 | 31,30 | 30,70 | 31,10 | 0,32% | - |
01.02.2024 | 31,20 | 31,40 | 31,00 | 31,00 | -0,64% | - |
31.01.2024 | 31,60 | 31,60 | 31,20 | 31,20 | 1,30% | 120,00 |
30.01.2024 | 30,60 | 30,90 | 30,50 | 30,80 | 0,00% | - |
29.01.2024 | 30,00 | 30,80 | 30,00 | 30,80 | 2,67% | 70,00 |
26.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 20,00 |
25.01.2024 | 29,70 | 29,90 | 29,60 | 29,60 | -0,67% | - |
24.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 320,00 |
23.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 10,00 |
22.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 10,00 |
19.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 18,00 |
18.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 3,00 |
17.01.2024 | 29,40 | 29,50 | 29,10 | 29,30 | -0,68% | - |
16.01.2024 | 29,40 | 29,60 | 29,30 | 29,50 | -0,34% | - |
15.01.2024 | 29,50 | 29,60 | 29,40 | 29,60 | 0,00% | - |
12.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 340,00 |
11.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 11,00 |
10.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | 210,00 |
09.01.2024 | 29,00 | 29,00 | 28,70 | 28,90 | -1,03% | - |
08.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 13,00 |
05.01.2024 | 29,00 | 29,40 | 28,60 | 29,30 | 3,53% | - |
04.01.2024 | 28,60 | 28,80 | 28,10 | 28,30 | 1,07% | - |
03.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 26,00 |
02.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 103,00 |
29.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | 43,00 |
28.12.2023 | 27,80 | 27,80 | 27,30 | 27,50 | 0,36% | - |
27.12.2023 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 77,00 |
22.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 50,00 |
21.12.2023 | 27,80 | 27,80 | 27,60 | 27,60 | -3,50% | 5,00 |
20.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | 210,00 |
19.12.2023 | 27,80 | 27,90 | 27,40 | 27,60 | 2,99% | - |
18.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 35,00 |
15.12.2023 | 27,40 | 27,60 | 26,60 | 27,00 | 0,00% | - |