25,690€
-2,50%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 20,72 | 20,80 | 20,25 | 20,38 | -1,92% | 1.114,00 |
| 15.07.2025 | 21,18 | 21,28 | 20,78 | 20,78 | -0,43% | 1.436,00 |
| 14.07.2025 | 21,11 | 21,11 | 20,87 | 20,87 | -1,51% | 28,00 |
| 11.07.2025 | 21,26 | 21,26 | 21,03 | 21,19 | -2,17% | 571,00 |
| 10.07.2025 | 21,78 | 21,78 | 21,66 | 21,66 | 2,46% | 175,00 |
| 09.07.2025 | 20,90 | 21,15 | 20,90 | 21,14 | 0,48% | 185,00 |
| 08.07.2025 | 20,61 | 21,04 | 20,61 | 21,04 | -1,87% | 174,00 |
| 07.07.2025 | 21,64 | 21,77 | 21,44 | 21,44 | -0,69% | 638,00 |
| 04.07.2025 | 21,47 | 21,59 | 21,47 | 21,59 | -0,87% | 210,00 |
| 03.07.2025 | 21,68 | 21,78 | 21,68 | 21,78 | 1,21% | 1.231,00 |
| 02.07.2025 | 21,24 | 21,58 | 21,20 | 21,52 | 0,65% | 1.442,00 |
| 01.07.2025 | 20,11 | 21,61 | 19,81 | 21,38 | 7,30% | 376,00 |
| 30.06.2025 | 20,37 | 20,37 | 19,93 | 19,93 | -0,57% | 547,00 |
| 27.06.2025 | 20,21 | 20,41 | 20,04 | 20,04 | -1,04% | 513,00 |
| 26.06.2025 | 20,01 | 20,25 | 19,88 | 20,25 | 1,20% | 545,00 |
| 25.06.2025 | 20,41 | 20,41 | 19,88 | 20,01 | -2,10% | 1.086,00 |
| 24.06.2025 | 20,57 | 20,57 | 20,36 | 20,44 | 1,44% | 571,00 |
| 23.06.2025 | 20,18 | 20,45 | 19,90 | 20,15 | -0,25% | 1.962,00 |
| 20.06.2025 | 20,34 | 20,66 | 20,20 | 20,20 | -1,42% | 2.115,00 |
| 18.06.2025 | 20,49 | 20,49 | 20,48 | 20,49 | -0,05% | 299,00 |
| 17.06.2025 | 20,83 | 21,07 | 20,50 | 20,50 | -2,33% | 653,00 |
| 16.06.2025 | 20,87 | 21,13 | 20,87 | 20,99 | -1,92% | 623,00 |
| 13.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,05% | 25,00 |
| 12.06.2025 | 21,42 | 21,42 | 21,41 | 21,41 | -1,79% | 499,00 |
| 11.06.2025 | 22,08 | 22,32 | 21,80 | 21,80 | -2,42% | 70,00 |
| 10.06.2025 | 21,75 | 22,34 | 21,75 | 22,34 | 1,18% | 345,00 |
| 09.06.2025 | 21,57 | 22,08 | 21,35 | 22,08 | 3,27% | 363,00 |
| 06.06.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 2,30% | 15,00 |
| 05.06.2025 | 21,41 | 21,41 | 20,90 | 20,90 | -2,75% | 3.598,00 |
| 04.06.2025 | 21,41 | 21,56 | 21,31 | 21,49 | -0,14% | 1.032,00 |
| 03.06.2025 | 20,51 | 21,52 | 20,51 | 21,52 | 4,26% | 1.161,00 |
| 02.06.2025 | 21,01 | 21,04 | 20,64 | 20,64 | -4,27% | 20,00 |
| 30.05.2025 | 21,47 | 21,67 | 21,47 | 21,56 | 0,56% | 253,00 |
| 29.05.2025 | 22,09 | 22,09 | 21,44 | 21,44 | -1,79% | 248,00 |
| 28.05.2025 | 21,75 | 21,89 | 21,72 | 21,83 | 0,41% | 626,00 |
| 27.05.2025 | 21,65 | 21,74 | 21,39 | 21,74 | 1,40% | 432,00 |
| 26.05.2025 | 21,37 | 21,44 | 21,37 | 21,44 | 0,70% | 51,00 |
| 23.05.2025 | 21,99 | 21,99 | 20,80 | 21,29 | -2,65% | 2.970,00 |
| 22.05.2025 | 21,87 | 21,87 | 21,87 | 21,87 | 0,00% | 25,00 |
| 21.05.2025 | 23,00 | 23,00 | 21,87 | 21,87 | -4,87% | 5.510,00 |
| 20.05.2025 | 22,65 | 23,52 | 22,37 | 22,99 | 2,68% | 534,00 |
| 19.05.2025 | 21,74 | 22,64 | 21,20 | 22,39 | 0,72% | 3.655,00 |
| 16.05.2025 | 21,88 | 22,23 | 21,77 | 22,23 | 1,88% | 488,00 |
| 15.05.2025 | 22,24 | 22,27 | 21,82 | 21,82 | -2,46% | 1.339,00 |
| 14.05.2025 | 22,46 | 22,56 | 22,31 | 22,37 | 1,13% | 918,00 |
| 13.05.2025 | 22,50 | 22,50 | 22,12 | 22,12 | 1,00% | 645,00 |
| 12.05.2025 | 21,38 | 22,66 | 21,38 | 21,90 | 5,49% | 3.897,00 |
| 09.05.2025 | 20,93 | 20,93 | 20,66 | 20,76 | -0,10% | 152,00 |
| 08.05.2025 | 20,49 | 20,97 | 20,44 | 20,78 | 2,47% | 331,00 |
| 07.05.2025 | 20,71 | 20,76 | 20,28 | 20,28 | -0,88% | 526,00 |
| 06.05.2025 | 20,86 | 20,99 | 20,46 | 20,46 | -2,62% | 128,00 |
| 05.05.2025 | 20,70 | 21,30 | 20,53 | 21,01 | 3,91% | 1.525,00 |
| 02.05.2025 | 20,44 | 20,47 | 20,12 | 20,22 | 3,14% | 1.116,00 |
| 30.04.2025 | 20,44 | 20,49 | 19,29 | 19,61 | -4,32% | 1.426,00 |
| 29.04.2025 | 20,71 | 20,75 | 20,49 | 20,49 | -0,34% | 423,00 |
| 28.04.2025 | 20,67 | 20,83 | 20,50 | 20,56 | -0,68% | 2.548,00 |
| 25.04.2025 | 20,75 | 20,88 | 20,70 | 20,70 | 2,07% | 724,00 |
| 24.04.2025 | 20,34 | 20,34 | 20,24 | 20,28 | -0,34% | 111,00 |
| 23.04.2025 | 20,39 | 21,35 | 20,35 | 20,35 | 2,80% | 1.051,00 |
| 22.04.2025 | 19,22 | 19,80 | 19,00 | 19,80 | -0,15% | 2.027,00 |