24,240€
2,19%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 23,81 | 24,08 | 23,68 | 23,72 | 0,04% | 520,00 |
| 16.10.2026 | 24,47 | 24,48 | 23,71 | 23,71 | -3,62% | 553,00 |
| 15.10.2026 | 24,24 | 25,01 | 24,01 | 24,60 | 2,16% | 1.908,00 |
| 14.10.2026 | 24,13 | 24,13 | 24,08 | 24,08 | -0,78% | 2.026,00 |
| 13.10.2026 | 24,44 | 24,45 | 24,27 | 24,27 | -1,26% | 208,00 |
| 12.10.2026 | 24,22 | 24,63 | 23,95 | 24,58 | 3,45% | 1.274,00 |
| 09.10.2026 | 23,98 | 23,98 | 23,76 | 23,76 | -2,50% | 1.001,00 |
| 08.10.2026 | 23,88 | 24,37 | 23,77 | 24,37 | 1,92% | 764,00 |
| 07.10.2026 | 23,91 | 23,91 | 23,91 | 23,91 | 1,53% | 719,00 |
| 06.10.2026 | 23,54 | 23,55 | 23,54 | 23,55 | -2,20% | 105,00 |
| 05.10.2026 | 22,02 | 24,14 | 21,80 | 24,08 | 9,75% | 422,00 |
| 02.10.2026 | 22,26 | 22,26 | 21,87 | 21,94 | 1,90% | 613,00 |
| 01.10.2026 | 21,58 | 21,71 | 21,53 | 21,53 | -2,18% | 297,00 |
| 30.09.2026 | 22,02 | 22,02 | 22,01 | 22,01 | 2,28% | 835,00 |
| 29.09.2026 | 21,84 | 21,84 | 21,52 | 21,52 | -2,80% | 687,00 |
| 28.09.2026 | 22,03 | 22,28 | 22,03 | 22,14 | -1,51% | 1.079,00 |
| 25.09.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 1,26% | 1,00 |
| 24.09.2026 | 22,63 | 22,82 | 22,20 | 22,20 | -1,33% | 773,00 |
| 23.09.2026 | 22,68 | 22,68 | 22,50 | 22,50 | -1,23% | 510,00 |
| 22.09.2026 | 23,02 | 23,03 | 22,78 | 22,78 | -0,65% | 136,00 |
| 21.09.2026 | 22,55 | 22,93 | 22,14 | 22,93 | 2,00% | 687,00 |
| 18.09.2026 | 23,00 | 23,00 | 22,48 | 22,48 | -2,68% | 38,00 |
| 17.09.2026 | 23,69 | 23,69 | 22,96 | 23,10 | -2,98% | 414,00 |
| 16.09.2026 | 24,06 | 24,06 | 23,78 | 23,81 | 1,06% | 8,00 |
| 15.09.2026 | 23,52 | 23,81 | 23,46 | 23,56 | -2,08% | 44,00 |
| 14.09.2026 | 23,97 | 24,06 | 23,97 | 24,06 | 2,38% | 103,00 |
| 11.09.2026 | 23,44 | 23,50 | 23,25 | 23,50 | 3,30% | 576,00 |
| 10.09.2026 | 22,86 | 22,86 | 22,75 | 22,75 | -1,09% | 662,00 |
| 09.09.2026 | 23,21 | 23,22 | 23,00 | 23,00 | -2,04% | 274,00 |
| 08.09.2026 | 23,91 | 24,39 | 23,48 | 23,48 | -2,41% | 3.636,00 |
| 07.09.2026 | 24,36 | 24,36 | 24,06 | 24,06 | -2,79% | 39,00 |
| 04.09.2026 | 23,65 | 24,75 | 23,65 | 24,75 | 4,25% | 629,00 |
| 03.09.2026 | 23,83 | 24,42 | 23,74 | 23,74 | 1,89% | 115,00 |
| 02.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,10% | 350,00 |
| 01.09.2026 | 23,95 | 23,95 | 23,53 | 23,56 | 0,04% | 406,00 |
| 31.08.2026 | 24,35 | 24,35 | 23,55 | 23,55 | -2,65% | 36,00 |
| 28.08.2026 | 24,06 | 24,19 | 24,06 | 24,19 | 1,55% | 170,00 |
| 27.08.2026 | 23,76 | 24,15 | 23,76 | 23,82 | 1,58% | 357,00 |
| 26.08.2026 | 23,44 | 23,45 | 23,44 | 23,45 | -2,17% | 128,00 |
| 24.08.2026 | 23,79 | 24,11 | 23,79 | 23,97 | -2,24% | 622,00 |
| 21.08.2026 | 23,52 | 24,52 | 23,52 | 24,52 | 2,90% | 867,00 |
| 20.08.2026 | 23,64 | 23,88 | 23,64 | 23,83 | 0,76% | 398,00 |
| 19.08.2026 | 23,60 | 23,65 | 23,50 | 23,65 | 0,42% | 550,00 |
| 18.08.2026 | 23,20 | 23,55 | 23,20 | 23,55 | 0,38% | 26,00 |
| 17.08.2026 | 24,10 | 24,19 | 23,38 | 23,46 | -2,33% | 325,00 |
| 14.08.2026 | 24,29 | 24,29 | 23,91 | 24,02 | 0,08% | 1.022,00 |
| 13.08.2026 | 22,95 | 24,00 | 22,95 | 24,00 | 6,95% | 819,00 |
| 12.08.2026 | 23,40 | 23,67 | 22,37 | 22,44 | -3,73% | 746,00 |
| 11.08.2026 | 22,47 | 23,31 | 22,47 | 23,31 | 3,05% | 699,00 |
| 10.08.2026 | 22,62 | 22,62 | 22,62 | 22,62 | -0,13% | 44,00 |
| 07.08.2026 | 22,43 | 22,99 | 22,35 | 22,65 | -2,37% | 2.094,00 |
| 05.08.2026 | 22,90 | 23,20 | 22,90 | 23,20 | 0,30% | 35,00 |
| 04.08.2026 | 22,23 | 23,13 | 22,23 | 23,13 | 5,38% | 451,00 |
| 03.08.2026 | 21,01 | 21,95 | 21,01 | 21,95 | 2,05% | 310,00 |
| 31.07.2026 | 21,65 | 21,65 | 21,51 | 21,51 | -0,42% | 467,00 |
| 30.07.2026 | 21,63 | 21,64 | 21,60 | 21,60 | 0,23% | 312,00 |
| 29.07.2026 | 22,06 | 22,06 | 21,55 | 21,55 | -3,06% | 440,00 |
| 28.07.2026 | 21,72 | 22,23 | 21,72 | 22,23 | 2,92% | 460,00 |
| 27.07.2026 | 22,43 | 22,49 | 21,60 | 21,60 | -4,00% | 428,00 |
| 24.07.2026 | 23,44 | 23,56 | 22,50 | 22,50 | -2,51% | 49,00 |
| 23.07.2026 | 24,20 | 24,20 | 22,76 | 23,08 | -4,90% | 677,00 |
| 22.07.2026 | 24,78 | 25,07 | 24,27 | 24,27 | -1,54% | 443,00 |
| 21.07.2026 | 24,30 | 24,65 | 24,00 | 24,65 | 0,69% | 3.611,00 |
| 20.07.2026 | 23,44 | 24,48 | 23,44 | 24,48 | 6,34% | 2.864,00 |
| 17.07.2026 | 23,40 | 23,60 | 23,02 | 23,02 | -1,67% | 431,00 |
| 16.07.2026 | 22,47 | 23,41 | 22,44 | 23,41 | 4,09% | 1.276,00 |
| 15.07.2026 | 22,06 | 22,50 | 21,86 | 22,49 | 2,83% | 390,00 |
| 14.07.2026 | 22,11 | 22,11 | 21,87 | 21,87 | -1,13% | 62,00 |
| 13.07.2026 | 21,84 | 22,12 | 21,84 | 22,12 | 1,19% | 33,00 |
| 10.07.2026 | 21,75 | 21,93 | 21,75 | 21,86 | -1,53% | 516,00 |
| 08.07.2026 | 22,46 | 22,52 | 22,20 | 22,20 | -1,38% | 737,00 |
| 07.07.2026 | 22,07 | 22,63 | 22,06 | 22,51 | 4,31% | 579,00 |
| 06.07.2026 | 21,20 | 21,58 | 21,20 | 21,58 | -1,69% | 667,00 |
| 03.07.2026 | 21,97 | 21,98 | 21,77 | 21,95 | 4,28% | 333,00 |
| 02.07.2026 | 21,09 | 21,09 | 21,05 | 21,05 | -0,38% | 95,00 |
| 01.07.2026 | 21,50 | 21,54 | 21,13 | 21,13 | -0,52% | 955,00 |
| 29.06.2026 | 22,05 | 22,30 | 21,24 | 21,24 | -4,97% | 771,00 |
| 26.06.2026 | 22,49 | 22,49 | 22,35 | 22,35 | -2,83% | 171,00 |
| 25.06.2026 | 22,42 | 23,00 | 22,41 | 23,00 | 2,40% | 790,00 |
| 24.06.2026 | 22,43 | 22,46 | 22,43 | 22,46 | -0,84% | 404,00 |
| 23.06.2026 | 21,66 | 22,65 | 21,66 | 22,65 | 2,58% | 2.143,00 |
| 22.06.2026 | 22,18 | 22,48 | 22,00 | 22,08 | -1,69% | 41,00 |
| 19.06.2026 | 22,28 | 22,47 | 22,28 | 22,46 | 0,67% | 291,00 |
| 18.06.2026 | 21,78 | 22,31 | 21,78 | 22,31 | 0,72% | 128,00 |
| 17.06.2026 | 21,94 | 22,26 | 21,94 | 22,15 | -0,18% | 75,00 |
| 16.06.2026 | 22,39 | 22,50 | 22,19 | 22,19 | -0,94% | 1.333,00 |
| 15.06.2026 | 22,45 | 22,60 | 22,16 | 22,40 | 1,17% | 1.154,00 |
| 12.06.2026 | 22,15 | 22,48 | 22,02 | 22,14 | -0,58% | 1.427,00 |
| 11.06.2026 | 21,19 | 22,27 | 21,19 | 22,27 | 1,60% | 107,00 |
| 10.06.2026 | 21,80 | 22,06 | 21,80 | 21,92 | -0,50% | 740,00 |
| 09.06.2026 | 21,71 | 22,30 | 21,46 | 22,03 | 1,29% | 773,00 |
| 08.06.2026 | 21,17 | 21,75 | 21,17 | 21,75 | 3,67% | 914,00 |
| 05.06.2026 | 21,08 | 21,08 | 20,83 | 20,98 | -0,38% | 749,00 |
| 04.06.2026 | 20,76 | 21,07 | 20,76 | 21,06 | 0,48% | 300,00 |
| 03.06.2026 | 21,04 | 21,07 | 20,96 | 20,96 | -0,19% | 1.930,00 |
| 02.06.2026 | 20,71 | 21,00 | 20,61 | 21,00 | 0,19% | 862,00 |
| 01.06.2026 | 20,88 | 21,15 | 20,72 | 20,96 | 1,06% | 425,00 |
| 29.05.2026 | 20,72 | 20,74 | 20,72 | 20,74 | -0,77% | 461,00 |
| 28.05.2026 | 20,67 | 20,90 | 20,67 | 20,90 | 0,43% | 271,00 |
| 27.05.2026 | 19,84 | 20,81 | 19,84 | 20,81 | 3,95% | 422,00 |