27,405€
-0,96%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 27,70 | 27,84 | 27,35 | 27,49 | -0,65% | - |
| 21.01.2025 | 27,94 | 28,03 | 27,67 | 27,67 | -0,86% | 2.695,00 |
| 20.01.2025 | 28,05 | 28,32 | 27,91 | 27,91 | -1,97% | 804,00 |
| 17.01.2025 | 29,00 | 29,06 | 28,47 | 28,47 | -0,87% | 234,00 |
| 16.01.2025 | 28,57 | 28,82 | 28,48 | 28,72 | 0,07% | 594,00 |
| 15.01.2025 | 28,18 | 28,70 | 27,90 | 28,70 | 2,87% | 1.136,00 |
| 14.01.2025 | 27,74 | 27,90 | 27,74 | 27,90 | 0,98% | 370,00 |
| 13.01.2025 | 27,04 | 27,63 | 27,00 | 27,63 | 1,62% | 211,00 |
| 10.01.2025 | 28,16 | 28,16 | 27,19 | 27,19 | -3,03% | 1.775,00 |
| 09.01.2025 | 28,13 | 28,26 | 28,00 | 28,04 | 0,00% | 1.045,00 |
| 08.01.2025 | 28,49 | 28,79 | 27,83 | 28,04 | -1,61% | 598,00 |
| 07.01.2025 | 28,81 | 29,08 | 28,50 | 28,50 | -2,20% | 632,00 |
| 06.01.2025 | 28,98 | 29,41 | 28,98 | 29,14 | -0,31% | 793,00 |
| 03.01.2025 | 28,69 | 29,23 | 28,59 | 29,23 | 1,70% | 266,00 |
| 02.01.2025 | 29,26 | 29,45 | 28,74 | 28,74 | 0,21% | 1.108,00 |
| 30.12.2024 | 28,96 | 29,16 | 28,68 | 28,68 | -1,07% | 716,00 |
| 27.12.2024 | 29,70 | 29,70 | 28,99 | 28,99 | -0,92% | 1.790,00 |
| 23.12.2024 | 29,41 | 29,41 | 29,08 | 29,26 | -1,45% | 84,00 |
| 20.12.2024 | 28,94 | 29,69 | 28,94 | 29,69 | 2,59% | 280,00 |
| 19.12.2024 | 29,27 | 29,36 | 28,71 | 28,94 | -2,00% | 478,00 |
| 18.12.2024 | 30,23 | 30,27 | 29,40 | 29,53 | -2,09% | 446,00 |
| 17.12.2024 | 30,25 | 30,60 | 30,16 | 30,16 | -1,63% | 666,00 |
| 16.12.2024 | 30,90 | 31,23 | 30,66 | 30,66 | -1,73% | 676,00 |
| 13.12.2024 | 31,42 | 31,42 | 31,20 | 31,20 | -1,39% | 545,00 |
| 12.12.2024 | 31,40 | 31,67 | 31,40 | 31,64 | -0,19% | 112,00 |
| 11.12.2024 | 31,74 | 31,74 | 31,43 | 31,70 | -0,16% | 604,00 |
| 10.12.2024 | 31,54 | 31,75 | 31,54 | 31,75 | 0,22% | 86,00 |
| 09.12.2024 | 31,42 | 32,03 | 31,34 | 31,68 | 2,69% | 585,00 |
| 06.12.2024 | 31,19 | 31,19 | 30,85 | 30,85 | -1,37% | 172,00 |
| 05.12.2024 | 31,80 | 31,80 | 31,28 | 31,28 | -1,36% | 302,00 |
| 04.12.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -1,58% | 10,00 |
| 03.12.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -0,28% | 1,00 |
| 02.12.2024 | 32,05 | 32,50 | 31,77 | 32,31 | 1,25% | 1.063,00 |
| 29.11.2024 | 31,93 | 31,93 | 31,91 | 31,91 | 0,06% | 229,00 |
| 28.11.2024 | 31,86 | 31,89 | 31,86 | 31,89 | -0,06% | 191,00 |
| 27.11.2024 | 31,63 | 31,95 | 31,63 | 31,91 | -2,12% | 928,00 |
| 26.11.2024 | 32,75 | 32,76 | 32,60 | 32,60 | -0,18% | 38,00 |
| 25.11.2024 | 32,44 | 32,66 | 32,07 | 32,66 | 0,18% | 333,00 |
| 22.11.2024 | 31,28 | 32,60 | 31,28 | 32,60 | 4,29% | 130,00 |
| 21.11.2024 | 30,66 | 31,26 | 30,66 | 31,26 | 1,76% | 1.192,00 |
| 20.11.2024 | 30,83 | 31,10 | 30,58 | 30,72 | -0,10% | 1.138,00 |
| 19.11.2024 | 30,97 | 30,97 | 30,75 | 30,75 | -0,71% | 115,00 |
| 18.11.2024 | 31,39 | 31,39 | 30,97 | 30,97 | -0,13% | 97,00 |
| 15.11.2024 | 30,89 | 31,01 | 30,62 | 31,01 | 1,67% | 192,00 |
| 14.11.2024 | 30,08 | 30,50 | 30,08 | 30,50 | 0,73% | 676,00 |
| 13.11.2024 | 29,89 | 30,28 | 29,74 | 30,28 | -2,13% | 132,00 |
| 12.11.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -0,45% | 180,00 |
| 11.11.2024 | 30,90 | 31,16 | 30,72 | 31,08 | 1,04% | 601,00 |
| 08.11.2024 | 30,66 | 30,95 | 30,55 | 30,76 | -0,10% | 459,00 |
| 07.11.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,00% | 3,00 |
| 06.11.2024 | 30,20 | 31,21 | 30,20 | 30,79 | 4,83% | 1.107,00 |
| 05.11.2024 | 29,45 | 29,45 | 29,10 | 29,37 | 0,14% | 558,00 |
| 04.11.2024 | 29,11 | 29,50 | 29,08 | 29,33 | -0,07% | 175,00 |
| 01.11.2024 | 29,50 | 29,58 | 29,30 | 29,35 | -0,98% | 410,00 |
| 31.10.2024 | 29,52 | 29,80 | 29,45 | 29,64 | -0,10% | 1.146,00 |
| 30.10.2024 | 30,14 | 30,14 | 29,67 | 29,67 | -2,63% | 603,00 |
| 29.10.2024 | 30,41 | 30,66 | 29,93 | 30,47 | -0,49% | 365,00 |
| 28.10.2024 | 29,70 | 30,62 | 29,70 | 30,62 | 3,13% | 170,00 |
| 25.10.2024 | 29,41 | 29,72 | 29,16 | 29,69 | 1,16% | 709,00 |
| 24.10.2024 | 30,17 | 31,51 | 28,89 | 29,35 | -6,44% | 885,00 |
| 23.10.2024 | 31,50 | 31,50 | 31,37 | 31,37 | -5,80% | 393,00 |
| 21.10.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,42% | 28,00 |
| 18.10.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,45% | 3,00 |
| 17.10.2024 | 33,29 | 33,29 | 33,29 | 33,29 | -0,12% | 130,00 |
| 16.10.2024 | 33,22 | 33,33 | 33,22 | 33,33 | 1,00% | 246,00 |
| 15.10.2024 | 32,76 | 33,00 | 32,37 | 33,00 | 2,23% | 56,00 |
| 14.10.2024 | 31,98 | 32,28 | 31,63 | 32,28 | 2,18% | 15,00 |
| 11.10.2024 | 30,65 | 31,59 | 30,65 | 31,59 | 2,23% | 644,00 |
| 10.10.2024 | 30,88 | 31,19 | 30,88 | 30,90 | -0,06% | 212,00 |
| 09.10.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,26% | 305,00 |
| 08.10.2024 | 30,62 | 31,00 | 30,59 | 31,00 | 1,84% | 545,00 |
| 07.10.2024 | 31,77 | 31,77 | 30,39 | 30,44 | -10,21% | 543,00 |
| 04.10.2024 | 32,00 | 34,00 | 32,00 | 33,90 | 3,35% | 5.110,00 |
| 03.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,97% | 31,00 |
| 02.10.2024 | 33,95 | 33,95 | 33,38 | 33,46 | -2,70% | 794,00 |
| 01.10.2024 | 34,75 | 34,75 | 34,39 | 34,39 | -1,63% | 41,00 |
| 30.09.2024 | 35,40 | 35,40 | 34,96 | 34,96 | -0,17% | 42,00 |
| 27.09.2024 | 34,09 | 35,17 | 34,09 | 35,02 | 1,48% | 1.365,00 |
| 26.09.2024 | 34,23 | 35,00 | 34,06 | 34,51 | 0,82% | 1.466,00 |
| 25.09.2024 | 34,12 | 34,55 | 34,12 | 34,23 | -1,35% | 166,00 |
| 24.09.2024 | 34,63 | 34,70 | 34,30 | 34,70 | 0,35% | 4.377,00 |
| 23.09.2024 | 34,74 | 34,74 | 34,58 | 34,58 | -0,86% | 308,00 |
| 20.09.2024 | 35,21 | 35,24 | 34,82 | 34,88 | -1,94% | 215,00 |
| 19.09.2024 | 34,86 | 35,81 | 34,66 | 35,57 | 1,17% | 1.037,00 |
| 18.09.2024 | 35,09 | 35,16 | 35,05 | 35,16 | -0,06% | 63,00 |
| 17.09.2024 | 33,93 | 35,18 | 33,93 | 35,18 | 4,42% | 337,00 |
| 16.09.2024 | 34,02 | 34,02 | 33,67 | 33,69 | -0,65% | 182,00 |
| 13.09.2024 | 33,73 | 33,91 | 33,73 | 33,91 | 7,41% | 1.503,00 |
| 12.09.2024 | 31,57 | 31,57 | 31,57 | 31,57 | 1,32% | 100,00 |
| 11.09.2024 | 31,70 | 31,72 | 31,11 | 31,16 | -5,29% | 4.286,00 |
| 10.09.2024 | 32,78 | 32,99 | 32,78 | 32,90 | -1,02% | 507,00 |
| 09.09.2024 | 33,28 | 33,53 | 33,07 | 33,24 | -0,98% | 1.761,00 |
| 06.09.2024 | 33,57 | 33,57 | 33,57 | 33,57 | -0,53% | 70,00 |
| 05.09.2024 | 33,66 | 34,01 | 33,66 | 33,75 | 0,87% | 38,00 |
| 04.09.2024 | 33,46 | 33,46 | 33,46 | 33,46 | -0,54% | 115,00 |
| 02.09.2024 | 34,00 | 34,00 | 33,64 | 33,64 | -0,33% | 9,00 |
| 30.08.2024 | 33,77 | 34,00 | 33,75 | 33,75 | -1,66% | 894,00 |
| 29.08.2024 | 34,02 | 34,32 | 34,02 | 34,32 | 0,76% | 688,00 |
| 28.08.2024 | 34,37 | 34,60 | 34,06 | 34,06 | -0,35% | 399,00 |
| 27.08.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -0,23% | 2,00 |