20,675€
1,95%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 19,45 | 19,83 | 19,02 | 19,83 | 2,72% | 3.929,00 |
| 16.04.2025 | 18,94 | 19,79 | 18,76 | 19,30 | 0,31% | 1.493,00 |
| 15.04.2025 | 19,75 | 20,07 | 19,20 | 19,24 | -3,00% | 2.430,00 |
| 14.04.2025 | 20,07 | 20,10 | 19,50 | 19,84 | -0,03% | 1.800,00 |
| 11.04.2025 | 19,75 | 19,89 | 18,80 | 19,84 | 6,07% | 2.703,00 |
| 10.04.2025 | 21,67 | 21,67 | 18,52 | 18,71 | -13,60% | 6.485,00 |
| 09.04.2025 | 18,62 | 21,75 | 18,50 | 21,65 | 12,61% | 7.070,00 |
| 08.04.2025 | 21,17 | 21,64 | 19,23 | 19,23 | -6,95% | 4.517,00 |
| 07.04.2025 | 20,75 | 21,03 | 19,90 | 20,66 | 0,10% | 7.967,00 |
| 04.04.2025 | 20,60 | 21,18 | 19,64 | 20,64 | -0,77% | 12.018,00 |
| 03.04.2025 | 22,35 | 22,79 | 20,80 | 20,80 | -10,42% | 4.851,00 |
| 02.04.2025 | 23,10 | 23,22 | 23,10 | 23,22 | 0,96% | 151,00 |
| 01.04.2025 | 23,45 | 23,45 | 23,00 | 23,00 | -0,52% | 120,00 |
| 31.03.2025 | 23,28 | 23,28 | 22,73 | 23,12 | -0,22% | 1.853,00 |
| 28.03.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -4,65% | 79,00 |
| 27.03.2025 | 24,20 | 24,30 | 23,93 | 24,30 | 0,29% | 388,00 |
| 26.03.2025 | 23,78 | 24,24 | 23,65 | 24,23 | 1,98% | 1.739,00 |
| 25.03.2025 | 23,68 | 23,85 | 23,58 | 23,76 | 0,98% | 2.795,00 |
| 24.03.2025 | 22,97 | 23,54 | 22,89 | 23,53 | 1,77% | 181,00 |
| 21.03.2025 | 23,25 | 23,51 | 23,05 | 23,12 | -0,82% | 9.270,00 |
| 20.03.2025 | 23,40 | 23,59 | 23,12 | 23,31 | -0,04% | 3.626,00 |
| 19.03.2025 | 23,30 | 23,44 | 23,21 | 23,32 | 0,87% | 1.571,00 |
| 18.03.2025 | 23,46 | 23,55 | 23,12 | 23,12 | -1,87% | 1.949,00 |
| 17.03.2025 | 22,51 | 23,56 | 22,41 | 23,56 | 4,16% | 988,00 |
| 14.03.2025 | 22,28 | 22,62 | 22,23 | 22,62 | 1,94% | 1.968,00 |
| 13.03.2025 | 22,71 | 22,84 | 22,01 | 22,19 | -1,77% | 535,00 |
| 12.03.2025 | 23,80 | 23,82 | 22,22 | 22,59 | -5,72% | 6.394,00 |
| 11.03.2025 | 25,07 | 25,07 | 23,67 | 23,96 | -4,43% | 954,00 |
| 10.03.2025 | 24,19 | 25,50 | 23,85 | 25,07 | 5,47% | 895,00 |
| 07.03.2025 | 23,65 | 23,77 | 23,36 | 23,77 | 1,36% | 302,00 |
| 06.03.2025 | 22,93 | 23,45 | 22,78 | 23,45 | 2,54% | 807,00 |
| 05.03.2025 | 22,85 | 22,90 | 22,33 | 22,87 | -0,82% | 1.913,00 |
| 04.03.2025 | 23,61 | 23,81 | 22,80 | 23,06 | -3,11% | 872,00 |
| 03.03.2025 | 24,87 | 24,90 | 23,64 | 23,80 | -3,76% | 853,00 |
| 28.02.2025 | 25,13 | 25,40 | 24,73 | 24,73 | -2,41% | 440,00 |
| 27.02.2025 | 25,09 | 25,74 | 25,09 | 25,34 | 1,69% | 1.048,00 |
| 26.02.2025 | 25,34 | 25,54 | 24,83 | 24,92 | -1,81% | 1.254,00 |
| 25.02.2025 | 25,37 | 25,42 | 25,11 | 25,38 | 0,04% | 475,00 |
| 24.02.2025 | 25,30 | 25,37 | 25,30 | 25,37 | 1,32% | 82,00 |
| 21.02.2025 | 25,59 | 25,87 | 25,04 | 25,04 | -3,36% | 566,00 |
| 20.02.2025 | 25,44 | 25,91 | 25,44 | 25,91 | 0,86% | 592,00 |
| 19.02.2025 | 25,31 | 25,69 | 24,93 | 25,69 | 2,15% | 1.093,00 |
| 18.02.2025 | 24,53 | 25,15 | 24,53 | 25,15 | 2,69% | 1.472,00 |
| 17.02.2025 | 24,70 | 24,72 | 24,48 | 24,49 | -0,41% | 144,00 |
| 14.02.2025 | 24,69 | 24,82 | 24,48 | 24,59 | -0,97% | 901,00 |
| 13.02.2025 | 24,94 | 24,94 | 24,68 | 24,83 | -0,60% | 301,00 |
| 12.02.2025 | 25,38 | 25,38 | 24,98 | 24,98 | -0,75% | 2.501,00 |
| 11.02.2025 | 25,08 | 25,50 | 24,65 | 25,17 | -1,37% | 2.105,00 |
| 10.02.2025 | 26,17 | 26,18 | 25,52 | 25,52 | -0,70% | 68,00 |
| 07.02.2025 | 25,86 | 26,05 | 25,60 | 25,70 | -0,89% | 656,00 |
| 06.02.2025 | 25,47 | 26,10 | 25,25 | 25,93 | 0,93% | 1.372,00 |
| 05.02.2025 | 26,11 | 26,11 | 24,26 | 25,69 | -1,72% | 6.654,00 |
| 04.02.2025 | 25,80 | 26,14 | 25,41 | 26,14 | 2,07% | 507,00 |
| 03.02.2025 | 26,16 | 26,22 | 25,13 | 25,61 | -2,21% | 1.233,00 |
| 31.01.2025 | 26,83 | 26,83 | 26,19 | 26,19 | -2,20% | 323,00 |
| 30.01.2025 | 26,52 | 26,78 | 26,52 | 26,78 | 0,90% | 440,00 |
| 29.01.2025 | 26,45 | 26,54 | 26,45 | 26,54 | 0,42% | 4,00 |
| 28.01.2025 | 27,16 | 27,40 | 26,26 | 26,43 | -1,38% | 2.707,00 |
| 27.01.2025 | 26,80 | 27,25 | 26,80 | 26,80 | -0,63% | 483,00 |
| 24.01.2025 | 27,50 | 27,50 | 26,97 | 26,97 | -0,95% | 136,00 |
| 23.01.2025 | 26,62 | 27,23 | 26,57 | 27,23 | -0,69% | 1.320,00 |
| 22.01.2025 | 27,56 | 27,86 | 27,39 | 27,42 | -0,90% | 741,00 |
| 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 |