31,320$
-3,24%
Echtzeit-Aktienkurs Honda Motor Co Ltd
Bid:
Ask:
Aktienkurse zur Honda Motor Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,12 | 32,23 | 31,28 | 31,31 | -3,27% | 544.937,00 |
| 05.09.2024 | 32,14 | 32,42 | 32,14 | 32,37 | 1,89% | 718.395,00 |
| 04.09.2024 | 31,84 | 31,96 | 31,66 | 31,77 | -1,82% | 716.633,00 |
| 03.09.2024 | 32,86 | 32,95 | 32,34 | 32,36 | -1,79% | 561.921,00 |
| 30.08.2024 | 32,99 | 33,07 | 32,82 | 32,95 | 0,15% | 738.423,00 |
| 29.08.2024 | 32,80 | 33,14 | 32,73 | 32,90 | 1,08% | 546.176,00 |
| 28.08.2024 | 32,51 | 32,74 | 32,49 | 32,55 | -0,12% | 532.816,00 |
| 27.08.2024 | 32,46 | 32,69 | 32,46 | 32,59 | 1,78% | 523.459,00 |
| 26.08.2024 | 32,11 | 32,23 | 32,00 | 32,02 | -2,05% | 793.642,00 |
| 23.08.2024 | 32,39 | 32,74 | 32,30 | 32,69 | 2,09% | 514.482,00 |
| 22.08.2024 | 32,30 | 32,32 | 31,98 | 32,02 | -0,47% | 517.781,00 |
| 21.08.2024 | 32,19 | 32,28 | 32,03 | 32,17 | 1,07% | 616.916,00 |
| 20.08.2024 | 32,19 | 32,28 | 31,82 | 31,83 | -1,97% | 681.792,00 |
| 19.08.2024 | 32,05 | 32,51 | 32,00 | 32,47 | 2,36% | 1.164.443,00 |
| 16.08.2024 | 31,60 | 31,77 | 31,60 | 31,72 | 0,16% | 410.998,00 |
| 15.08.2024 | 31,55 | 31,79 | 31,51 | 31,67 | 3,50% | 1.328.927,00 |
| 14.08.2024 | 30,65 | 30,68 | 30,45 | 30,60 | 2,34% | 636.212,00 |
| 13.08.2024 | 29,51 | 29,95 | 29,48 | 29,90 | 2,08% | 976.214,00 |
| 12.08.2024 | 29,65 | 29,68 | 29,28 | 29,29 | -0,68% | 678.710,00 |
| 09.08.2024 | 29,18 | 29,58 | 28,96 | 29,49 | 0,17% | 910.141,00 |
| 08.08.2024 | 29,65 | 29,75 | 29,12 | 29,44 | -0,71% | 1.078.359,00 |
| 07.08.2024 | 30,12 | 31,04 | 29,62 | 29,65 | 0,17% | 1.696.175,00 |
| 06.08.2024 | 29,65 | 29,76 | 29,22 | 29,60 | 2,00% | 1.905.428,00 |
| 05.08.2024 | 27,69 | 29,38 | 27,69 | 29,02 | -3,36% | 1.785.487,00 |
| 02.08.2024 | 30,27 | 30,49 | 29,80 | 30,03 | -3,07% | 1.202.372,00 |
| 01.08.2024 | 31,37 | 31,41 | 30,88 | 30,98 | -4,09% | 1.085.738,00 |
| 31.07.2024 | 32,33 | 32,47 | 32,18 | 32,30 | 2,12% | 786.910,00 |
| 30.07.2024 | 31,73 | 31,86 | 31,51 | 31,63 | 0,44% | 764.432,00 |
| 29.07.2024 | 31,57 | 31,70 | 31,35 | 31,49 | 0,67% | 644.570,00 |
| 26.07.2024 | 31,07 | 31,33 | 31,07 | 31,28 | 1,33% | 616.310,00 |
| 25.07.2024 | 31,03 | 31,18 | 30,71 | 30,87 | -0,96% | 747.813,00 |
| 24.07.2024 | 31,70 | 31,72 | 31,16 | 31,17 | -3,17% | 714.862,00 |
| 23.07.2024 | 32,22 | 32,30 | 32,08 | 32,19 | -0,43% | 858.114,00 |
| 22.07.2024 | 32,03 | 32,35 | 32,02 | 32,33 | 2,86% | 971.082,00 |
| 19.07.2024 | 31,75 | 31,75 | 31,38 | 31,43 | -1,32% | 1.301.960,00 |
| 18.07.2024 | 32,14 | 32,17 | 31,77 | 31,85 | -2,12% | 913.736,00 |
| 17.07.2024 | 32,57 | 32,69 | 32,46 | 32,54 | -0,06% | 947.364,00 |
| 16.07.2024 | 32,33 | 32,60 | 32,24 | 32,56 | 0,22% | 644.512,00 |
| 15.07.2024 | 32,67 | 32,73 | 32,47 | 32,49 | -0,31% | 597.965,00 |
| 12.07.2024 | 32,35 | 32,68 | 32,33 | 32,59 | 1,27% | 511.361,00 |
| 11.07.2024 | 32,33 | 32,38 | 32,07 | 32,18 | 0,37% | 954.262,00 |
| 10.07.2024 | 31,80 | 32,11 | 31,80 | 32,06 | 1,33% | 654.734,00 |
| 09.07.2024 | 31,78 | 31,78 | 31,59 | 31,64 | -0,57% | 577.258,00 |
| 08.07.2024 | 31,84 | 31,95 | 31,79 | 31,82 | -1,94% | 587.216,00 |
| 05.07.2024 | 32,50 | 32,50 | 32,28 | 32,45 | -0,09% | 384.068,00 |
| 03.07.2024 | 32,33 | 32,55 | 32,24 | 32,48 | 0,25% | 359.419,00 |
| 02.07.2024 | 32,34 | 32,43 | 32,28 | 32,40 | -1,40% | 1.370.550,00 |
| 01.07.2024 | 32,97 | 33,11 | 32,72 | 32,86 | 1,92% | 2.235.781,00 |
| 28.06.2024 | 32,33 | 32,34 | 32,16 | 32,24 | 0,37% | 442.224,00 |
| 27.06.2024 | 31,92 | 32,19 | 31,92 | 32,12 | 0,25% | 559.276,00 |
| 26.06.2024 | 32,07 | 32,10 | 31,91 | 32,04 | -1,14% | 449.565,00 |
| 25.06.2024 | 32,44 | 32,47 | 32,22 | 32,41 | 1,85% | 658.893,00 |
| 24.06.2024 | 31,75 | 31,95 | 31,73 | 31,82 | 1,43% | 832.020,00 |
| 21.06.2024 | 31,34 | 31,40 | 31,25 | 31,37 | -0,57% | 512.474,00 |
| 20.06.2024 | 31,51 | 31,61 | 31,42 | 31,55 | -0,82% | 583.316,00 |
| 18.06.2024 | 31,68 | 31,89 | 31,66 | 31,81 | 0,51% | 525.983,00 |
| 17.06.2024 | 31,33 | 31,72 | 31,23 | 31,65 | -1,22% | 746.150,00 |
| 14.06.2024 | 31,79 | 32,06 | 31,78 | 32,04 | 0,25% | 762.108,00 |
| 13.06.2024 | 32,27 | 32,29 | 31,86 | 31,96 | -2,29% | 668.952,00 |
| 12.06.2024 | 32,82 | 32,91 | 32,66 | 32,71 | 1,24% | 629.753,00 |
| 11.06.2024 | 32,50 | 32,52 | 32,26 | 32,31 | -1,34% | 613.518,00 |
| 10.06.2024 | 32,46 | 32,79 | 32,40 | 32,75 | 1,71% | 536.222,00 |
| 07.06.2024 | 32,04 | 32,38 | 32,04 | 32,20 | -0,49% | 809.406,00 |
| 06.06.2024 | 32,35 | 32,42 | 32,28 | 32,36 | -0,12% | 588.141,00 |
| 05.06.2024 | 32,45 | 32,45 | 32,03 | 32,40 | -0,95% | 814.774,00 |
| 04.06.2024 | 32,95 | 33,04 | 32,65 | 32,71 | -2,65% | 804.813,00 |
| 03.06.2024 | 33,64 | 33,73 | 33,37 | 33,60 | -0,94% | 804.987,00 |
| 31.05.2024 | 33,66 | 33,96 | 33,50 | 33,92 | 1,83% | 661.251,00 |
| 30.05.2024 | 33,09 | 33,41 | 33,06 | 33,31 | 1,59% | 2.662.808,00 |
| 29.05.2024 | 32,81 | 32,98 | 32,70 | 32,79 | -1,32% | 1.111.138,00 |
| 28.05.2024 | 33,26 | 33,37 | 33,19 | 33,23 | -0,03% | 646.682,00 |
| 24.05.2024 | 33,05 | 33,25 | 32,92 | 33,24 | 1,62% | 494.381,00 |
| 23.05.2024 | 33,15 | 33,15 | 32,65 | 32,71 | -1,12% | 698.969,00 |
| 22.05.2024 | 33,16 | 33,24 | 33,01 | 33,08 | -0,90% | 432.871,00 |
| 21.05.2024 | 33,54 | 33,58 | 33,31 | 33,38 | -1,42% | 582.243,00 |
| 20.05.2024 | 33,90 | 34,05 | 33,79 | 33,86 | 1,87% | 1.118.480,00 |
| 17.05.2024 | 33,30 | 33,32 | 33,09 | 33,24 | 1,28% | 616.178,00 |
| 16.05.2024 | 33,00 | 33,14 | 32,82 | 32,82 | -3,01% | 1.108.160,00 |
| 15.05.2024 | 33,69 | 33,89 | 33,66 | 33,84 | 0,95% | 712.300,00 |
| 14.05.2024 | 33,50 | 33,63 | 33,35 | 33,52 | -0,80% | 830.784,00 |
| 13.05.2024 | 33,95 | 34,06 | 33,78 | 33,79 | 0,03% | 843.468,00 |
| 10.05.2024 | 34,19 | 34,55 | 33,65 | 33,78 | -0,47% | 1.069.734,00 |
| 09.05.2024 | 33,78 | 33,97 | 33,77 | 33,94 | 0,18% | 710.676,00 |
| 08.05.2024 | 33,77 | 33,97 | 33,64 | 33,88 | -1,31% | 608.020,00 |
| 07.05.2024 | 34,70 | 34,70 | 34,31 | 34,33 | -1,80% | 796.599,00 |
| 06.05.2024 | 34,71 | 34,99 | 34,71 | 34,96 | 1,07% | 494.961,00 |
| 03.05.2024 | 34,62 | 34,77 | 34,45 | 34,59 | 0,67% | 743.856,00 |
| 02.05.2024 | 34,25 | 34,46 | 34,12 | 34,36 | 1,60% | 615.399,00 |
| 01.05.2024 | 33,92 | 34,17 | 33,79 | 33,82 | -0,50% | 419.306,00 |
| 30.04.2024 | 34,28 | 34,39 | 33,99 | 33,99 | -0,32% | 961.797,00 |
| 29.04.2024 | 33,99 | 34,11 | 33,95 | 34,10 | 0,74% | 887.943,00 |
| 26.04.2024 | 33,64 | 33,90 | 33,63 | 33,85 | 0,59% | 1.287.540,00 |
| 25.04.2024 | 33,55 | 33,73 | 33,31 | 33,65 | -2,21% | 694.636,00 |
| 24.04.2024 | 34,70 | 34,70 | 34,33 | 34,41 | -0,49% | 603.376,00 |
| 23.04.2024 | 34,41 | 34,60 | 34,34 | 34,58 | 0,09% | 724.093,00 |
| 22.04.2024 | 34,21 | 34,65 | 34,18 | 34,55 | 1,20% | 779.523,00 |
| 19.04.2024 | 34,11 | 34,25 | 33,96 | 34,14 | -0,90% | 1.009.350,00 |
| 18.04.2024 | 34,75 | 34,78 | 34,43 | 34,45 | -0,75% | 616.169,00 |
| 17.04.2024 | 34,96 | 35,03 | 34,55 | 34,71 | -1,20% | 774.723,00 |
| 16.04.2024 | 35,34 | 35,36 | 35,08 | 35,13 | -2,04% | 780.930,00 |