20,370€
-3,28%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 20,89 | 20,89 | 20,47 | 20,55 | -2,42% | 697,00 |
| 03.12.2025 | 20,94 | 21,06 | 20,89 | 21,06 | 1,49% | 220,00 |
| 02.12.2025 | 20,90 | 20,90 | 20,70 | 20,75 | -0,24% | 191,00 |
| 01.12.2025 | 20,95 | 21,05 | 20,80 | 20,80 | -1,70% | 826,00 |
| 28.11.2025 | 21,11 | 21,16 | 20,86 | 21,16 | 1,05% | 93,00 |
| 27.11.2025 | 20,97 | 21,16 | 20,94 | 20,94 | 0,29% | 440,00 |
| 26.11.2025 | 21,06 | 21,06 | 20,85 | 20,88 | 0,10% | 560,00 |
| 25.11.2025 | 20,71 | 20,88 | 20,71 | 20,86 | 3,01% | 235,00 |
| 24.11.2025 | 20,49 | 20,50 | 20,25 | 20,25 | -0,39% | 290,00 |
| 21.11.2025 | 19,48 | 20,33 | 19,48 | 20,33 | 3,04% | 311,00 |
| 20.11.2025 | 20,15 | 20,32 | 19,73 | 19,73 | -0,63% | 2.994,00 |
| 19.11.2025 | 20,42 | 20,46 | 19,86 | 19,86 | -2,48% | 826,00 |
| 18.11.2025 | 20,59 | 20,59 | 20,36 | 20,36 | -0,68% | 980,00 |
| 17.11.2025 | 21,42 | 21,43 | 20,50 | 20,50 | -3,16% | 413,00 |
| 14.11.2025 | 21,19 | 21,19 | 20,88 | 21,17 | -2,62% | 1.771,00 |
| 13.11.2025 | 21,63 | 21,74 | 21,59 | 21,74 | -0,09% | 175,00 |
| 12.11.2025 | 22,01 | 22,01 | 21,76 | 21,76 | -0,37% | 160,00 |
| 11.11.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,23% | 75,00 |
| 10.11.2025 | 22,08 | 22,23 | 21,45 | 21,89 | 0,64% | 3.051,00 |
| 07.11.2025 | 21,81 | 21,81 | 21,75 | 21,75 | 0,28% | 557,00 |
| 06.11.2025 | 22,06 | 22,08 | 21,64 | 21,69 | -2,65% | 272,00 |
| 05.11.2025 | 22,00 | 22,28 | 21,63 | 22,28 | 0,72% | 2.148,00 |
| 04.11.2025 | 23,74 | 23,96 | 21,38 | 22,12 | -5,06% | 3.566,00 |
| 03.11.2025 | 23,29 | 23,56 | 23,10 | 23,30 | 1,35% | 632,00 |
| 31.10.2025 | 23,04 | 23,04 | 22,99 | 22,99 | -2,17% | 105,00 |
| 30.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,82% | 90,00 |
| 29.10.2025 | 23,31 | 23,31 | 23,31 | 23,31 | 0,21% | 390,00 |
| 28.10.2025 | 23,17 | 23,26 | 23,12 | 23,26 | 0,65% | 979,00 |
| 27.10.2025 | 24,53 | 24,53 | 23,11 | 23,11 | -4,19% | 736,00 |
| 24.10.2025 | 23,93 | 24,12 | 23,93 | 24,12 | 2,77% | 905,00 |
| 23.10.2025 | 23,18 | 23,47 | 23,14 | 23,47 | 0,90% | 343,00 |
| 22.10.2025 | 23,54 | 23,57 | 23,17 | 23,26 | -0,56% | 751,00 |
| 21.10.2025 | 23,49 | 23,51 | 23,39 | 23,39 | 2,14% | 779,00 |
| 20.10.2025 | 22,87 | 23,19 | 22,80 | 22,90 | 0,53% | 1.799,00 |
| 17.10.2025 | 22,57 | 22,84 | 22,57 | 22,78 | -1,09% | 86,00 |
| 16.10.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -0,17% | 1,00 |
| 15.10.2025 | 23,39 | 23,45 | 23,07 | 23,07 | 0,57% | 226,00 |
| 14.10.2025 | 22,52 | 22,94 | 22,45 | 22,94 | 1,50% | 7,00 |
| 13.10.2025 | 22,53 | 22,60 | 22,53 | 22,60 | 0,76% | 105,00 |
| 10.10.2025 | 22,50 | 22,50 | 22,39 | 22,43 | -1,06% | 270,00 |
| 09.10.2025 | 23,07 | 23,18 | 22,67 | 22,67 | -1,95% | 542,00 |
| 08.10.2025 | 23,27 | 23,27 | 23,12 | 23,12 | 0,35% | 652,00 |
| 07.10.2025 | 22,55 | 23,50 | 22,55 | 23,04 | 1,41% | 2.129,00 |
| 06.10.2025 | 24,34 | 24,34 | 22,72 | 22,72 | -5,57% | 899,00 |
| 03.10.2025 | 23,99 | 24,06 | 23,99 | 24,06 | -1,23% | 513,00 |
| 02.10.2025 | 23,93 | 24,55 | 23,93 | 24,36 | 1,54% | 540,00 |
| 01.10.2025 | 23,75 | 23,99 | 23,57 | 23,99 | 1,01% | 125,00 |
| 30.09.2025 | 24,27 | 24,27 | 23,73 | 23,75 | -1,74% | 302,00 |
| 29.09.2025 | 24,55 | 24,80 | 24,17 | 24,17 | 0,71% | 558,00 |
| 25.09.2025 | 24,00 | 24,00 | 23,98 | 24,00 | -2,16% | 157,00 |
| 24.09.2025 | 24,59 | 24,59 | 24,53 | 24,53 | -2,00% | 82,00 |
| 23.09.2025 | 24,27 | 25,03 | 24,27 | 25,03 | 2,37% | 435,00 |
| 22.09.2025 | 23,90 | 24,45 | 23,84 | 24,45 | -0,37% | 709,00 |
| 19.09.2025 | 25,13 | 25,50 | 24,54 | 24,54 | -2,50% | 426,00 |
| 18.09.2025 | 25,47 | 25,63 | 25,17 | 25,17 | -3,19% | 890,00 |
| 17.09.2025 | 25,24 | 26,00 | 25,24 | 26,00 | 2,73% | 405,00 |
| 16.09.2025 | 25,21 | 25,31 | 25,19 | 25,31 | -0,28% | 511,00 |
| 15.09.2025 | 25,38 | 26,14 | 25,26 | 25,38 | -2,76% | 920,00 |
| 12.09.2025 | 26,01 | 26,10 | 26,01 | 26,10 | -0,31% | 1.004,00 |
| 11.09.2025 | 25,84 | 26,19 | 25,84 | 26,18 | 2,19% | 3.342,00 |
| 10.09.2025 | 26,13 | 26,39 | 25,51 | 25,62 | -2,77% | 529,00 |
| 09.09.2025 | 26,50 | 26,56 | 26,14 | 26,35 | 0,57% | 706,00 |
| 08.09.2025 | 25,65 | 26,20 | 25,65 | 26,20 | 1,71% | 648,00 |
| 05.09.2025 | 25,77 | 26,39 | 25,76 | 25,76 | -0,12% | 3.370,00 |
| 04.09.2025 | 25,10 | 25,79 | 25,10 | 25,79 | 2,34% | 402,00 |
| 03.09.2025 | 25,25 | 25,61 | 25,07 | 25,20 | 0,40% | 520,00 |
| 02.09.2025 | 24,77 | 25,10 | 24,61 | 25,10 | 1,41% | 1.094,00 |
| 01.09.2025 | 24,96 | 24,98 | 24,72 | 24,75 | -0,08% | 156,00 |
| 29.08.2025 | 24,54 | 25,00 | 24,54 | 24,77 | 1,93% | 145,00 |
| 28.08.2025 | 25,14 | 25,14 | 24,30 | 24,30 | -3,03% | 1.014,00 |
| 27.08.2025 | 24,62 | 25,06 | 24,50 | 25,06 | 0,32% | 3.332,00 |
| 26.08.2025 | 24,93 | 25,04 | 24,64 | 24,98 | 0,60% | 748,00 |
| 25.08.2025 | 24,40 | 24,83 | 24,31 | 24,83 | 1,47% | 1.936,00 |
| 22.08.2025 | 23,26 | 24,47 | 23,18 | 24,47 | 4,84% | 1.911,00 |
| 21.08.2025 | 23,38 | 23,47 | 23,34 | 23,34 | -1,39% | 342,00 |
| 20.08.2025 | 24,13 | 24,13 | 23,67 | 23,67 | -1,54% | 536,00 |
| 19.08.2025 | 23,71 | 24,46 | 23,56 | 24,04 | 0,67% | 1.937,00 |
| 18.08.2025 | 23,24 | 23,90 | 23,24 | 23,88 | 2,01% | 795,00 |
| 15.08.2025 | 23,77 | 23,89 | 23,37 | 23,41 | -0,26% | 2.841,00 |
| 14.08.2025 | 23,32 | 23,67 | 23,09 | 23,47 | 0,09% | 2.403,00 |
| 13.08.2025 | 21,80 | 23,45 | 21,43 | 23,45 | 9,32% | 5.807,00 |
| 12.08.2025 | 20,76 | 21,56 | 20,76 | 21,45 | 3,42% | 732,00 |
| 11.08.2025 | 20,77 | 21,00 | 20,69 | 20,74 | -1,57% | 6.163,00 |
| 08.08.2025 | 20,90 | 21,07 | 20,74 | 21,07 | 1,10% | 184,00 |
| 07.08.2025 | 20,86 | 20,96 | 20,28 | 20,84 | 0,68% | 1.288,00 |
| 06.08.2025 | 20,90 | 20,90 | 20,69 | 20,70 | 0,63% | 1.252,00 |
| 05.08.2025 | 20,54 | 20,75 | 20,54 | 20,57 | -0,68% | 1.113,00 |
| 04.08.2025 | 20,76 | 20,96 | 20,71 | 20,71 | -1,29% | 264,00 |
| 01.08.2025 | 21,51 | 21,51 | 20,63 | 20,98 | -3,54% | 896,00 |
| 31.07.2025 | 22,89 | 22,91 | 21,75 | 21,75 | -4,69% | 961,00 |
| 30.07.2025 | 19,74 | 24,50 | 19,64 | 22,82 | 14,04% | 16.670,00 |
| 29.07.2025 | 20,77 | 20,84 | 19,90 | 20,01 | -2,44% | 6.614,00 |
| 28.07.2025 | 21,13 | 21,77 | 20,50 | 20,51 | -1,58% | 7.900,00 |
| 25.07.2025 | 20,64 | 20,84 | 20,50 | 20,84 | 2,41% | 2.078,00 |
| 24.07.2025 | 21,33 | 21,33 | 20,35 | 20,35 | -6,57% | 1.066,00 |
| 23.07.2025 | 21,05 | 21,78 | 20,91 | 21,78 | 8,04% | 1.075,00 |
| 22.07.2025 | 20,25 | 20,25 | 20,16 | 20,16 | -0,15% | 105,00 |
| 21.07.2025 | 20,18 | 20,48 | 20,18 | 20,19 | -0,59% | 780,00 |
| 18.07.2025 | 20,25 | 20,44 | 20,25 | 20,31 | 0,89% | 280,00 |
| 17.07.2025 | 20,68 | 20,76 | 20,09 | 20,13 | -1,23% | 800,00 |