32,045$
0,45%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 32,00 | 32,22 | 31,98 | 32,05 | 0,45% | 244.027,00 |
| 17.08.2026 | 31,81 | 31,96 | 31,77 | 31,90 | 1,01% | 852.360,00 |
| 14.08.2026 | 31,32 | 31,58 | 31,20 | 31,58 | 1,22% | 756.759,00 |
| 13.08.2026 | 31,30 | 31,30 | 31,04 | 31,20 | -0,35% | 565.630,00 |
| 12.08.2026 | 31,40 | 31,43 | 31,05 | 31,31 | -1,23% | 964.186,00 |
| 11.08.2026 | 31,61 | 31,78 | 31,57 | 31,70 | -0,06% | 891.393,00 |
| 10.08.2026 | 31,67 | 31,77 | 31,56 | 31,72 | -0,31% | 1.207.122,00 |
| 07.08.2026 | 31,76 | 31,97 | 31,59 | 31,82 | 3,55% | 1.864.907,00 |
| 06.08.2026 | 30,84 | 30,92 | 30,69 | 30,73 | 0,42% | 1.244.207,00 |
| 05.08.2026 | 31,53 | 31,89 | 30,52 | 30,60 | 1,59% | 1.754.794,00 |
| 04.08.2026 | 29,92 | 30,24 | 29,69 | 30,12 | 1,76% | 1.393.974,00 |
| 03.08.2026 | 30,03 | 30,09 | 29,59 | 29,60 | -1,69% | 1.229.501,00 |
| 31.07.2026 | 30,64 | 30,64 | 29,91 | 30,11 | -1,99% | 1.204.977,00 |
| 30.07.2026 | 30,71 | 30,80 | 30,43 | 30,72 | 0,13% | 1.150.192,00 |
| 29.07.2026 | 30,80 | 31,06 | 30,62 | 30,68 | 1,32% | 1.744.326,00 |
| 28.07.2026 | 29,43 | 30,39 | 29,43 | 30,28 | 3,95% | 1.853.159,00 |
| 27.07.2026 | 28,92 | 29,18 | 28,86 | 29,13 | 3,44% | 1.492.155,00 |
| 24.07.2026 | 28,11 | 28,31 | 28,07 | 28,16 | 0,61% | 869.213,00 |
| 23.07.2026 | 28,38 | 28,56 | 27,92 | 27,99 | -1,89% | 1.023.183,00 |
| 22.07.2026 | 28,62 | 28,68 | 28,49 | 28,53 | -0,11% | 706.819,00 |
| 21.07.2026 | 28,51 | 28,65 | 28,42 | 28,56 | 1,38% | 1.131.680,00 |
| 20.07.2026 | 28,30 | 28,50 | 28,14 | 28,17 | 0,04% | 674.635,00 |
| 17.07.2026 | 28,31 | 28,35 | 28,11 | 28,16 | -2,12% | 982.578,00 |
| 16.07.2026 | 28,60 | 28,85 | 28,60 | 28,77 | 3,16% | 994.889,00 |
| 15.07.2026 | 27,95 | 27,96 | 27,70 | 27,89 | -0,71% | 846.185,00 |
| 14.07.2026 | 28,04 | 28,20 | 28,01 | 28,09 | 0,90% | 898.930,00 |
| 13.07.2026 | 27,85 | 28,01 | 27,73 | 27,84 | -0,32% | 909.393,00 |
| 10.07.2026 | 27,78 | 28,06 | 27,75 | 27,93 | 1,23% | 872.845,00 |
| 09.07.2026 | 27,66 | 27,78 | 27,50 | 27,59 | -0,50% | 933.477,00 |
| 08.07.2026 | 28,04 | 28,09 | 27,61 | 27,73 | -2,70% | 997.363,00 |
| 07.07.2026 | 29,08 | 29,13 | 28,49 | 28,50 | -3,81% | 1.483.157,00 |
| 06.07.2026 | 29,32 | 29,69 | 29,26 | 29,63 | 5,75% | 2.262.583,00 |
| 02.07.2026 | 28,25 | 28,40 | 27,91 | 28,02 | 2,79% | 3.395.893,00 |
| 01.07.2026 | 27,14 | 27,38 | 27,00 | 27,26 | 0,55% | 1.803.170,00 |
| 30.06.2026 | 27,16 | 27,29 | 26,97 | 27,11 | -0,62% | 3.005.669,00 |
| 29.06.2026 | 27,11 | 27,34 | 27,06 | 27,28 | 1,68% | 1.613.708,00 |
| 26.06.2026 | 26,67 | 27,01 | 26,67 | 26,83 | 2,64% | 1.214.996,00 |
| 25.06.2026 | 26,08 | 26,32 | 26,00 | 26,14 | 1,48% | 980.070,00 |
| 24.06.2026 | 25,59 | 25,92 | 25,59 | 25,76 | 0,70% | 2.120.598,00 |
| 23.06.2026 | 25,71 | 25,75 | 25,55 | 25,58 | -1,58% | 3.653.714,00 |
| 22.06.2026 | 26,26 | 26,44 | 25,94 | 25,99 | -1,03% | 2.141.131,00 |
| 18.06.2026 | 26,36 | 26,42 | 26,22 | 26,26 | 0,27% | 2.540.938,00 |
| 17.06.2026 | 26,54 | 26,71 | 26,17 | 26,19 | -2,46% | 2.377.151,00 |
| 16.06.2026 | 26,75 | 26,98 | 26,74 | 26,85 | -0,44% | 1.508.194,00 |
| 15.06.2026 | 27,24 | 27,36 | 26,96 | 26,97 | 2,00% | 1.976.694,00 |
| 12.06.2026 | 26,52 | 26,56 | 26,35 | 26,44 | -2,33% | 1.388.991,00 |
| 11.06.2026 | 26,50 | 27,14 | 26,48 | 27,07 | 3,68% | 2.492.884,00 |
| 10.06.2026 | 26,63 | 26,73 | 26,11 | 26,11 | -2,25% | 1.888.311,00 |
| 09.06.2026 | 27,04 | 27,13 | 26,45 | 26,71 | -0,96% | 2.710.131,00 |
| 08.06.2026 | 27,04 | 27,28 | 26,92 | 26,97 | 1,01% | 2.324.636,00 |
| 05.06.2026 | 27,26 | 27,26 | 26,58 | 26,70 | -4,40% | 1.825.911,00 |
| 04.06.2026 | 28,10 | 28,25 | 27,90 | 27,93 | 0,79% | 2.597.714,00 |
| 03.06.2026 | 27,71 | 27,98 | 27,54 | 27,71 | 4,65% | 2.731.003,00 |
| 02.06.2026 | 26,30 | 26,71 | 26,14 | 26,48 | 0,91% | 2.123.393,00 |
| 01.06.2026 | 26,29 | 26,30 | 26,09 | 26,24 | -2,78% | 1.793.097,00 |
| 29.05.2026 | 27,28 | 27,32 | 26,95 | 26,99 | -1,10% | 1.901.245,00 |
| 28.05.2026 | 26,95 | 27,38 | 26,95 | 27,29 | 1,53% | 1.658.803,00 |
| 27.05.2026 | 26,66 | 26,93 | 26,64 | 26,88 | 1,74% | 1.294.020,00 |
| 26.05.2026 | 26,57 | 26,62 | 26,40 | 26,42 | -0,19% | 1.589.839,00 |
| 22.05.2026 | 26,39 | 26,61 | 26,30 | 26,47 | 0,80% | 1.410.478,00 |
| 21.05.2026 | 25,95 | 26,41 | 25,90 | 26,26 | 1,51% | 2.716.944,00 |
| 20.05.2026 | 25,47 | 25,91 | 25,40 | 25,87 | 2,17% | 1.870.590,00 |
| 19.05.2026 | 25,18 | 25,46 | 25,12 | 25,32 | 0,44% | 2.130.773,00 |
| 18.05.2026 | 25,53 | 25,61 | 25,10 | 25,21 | -3,71% | 4.380.177,00 |
| 15.05.2026 | 26,45 | 26,66 | 26,17 | 26,18 | 1,99% | 3.564.267,00 |
| 14.05.2026 | 24,97 | 25,81 | 24,92 | 25,67 | 5,33% | 2.697.108,00 |
| 13.05.2026 | 24,12 | 24,52 | 24,12 | 24,37 | 1,08% | 1.976.456,00 |
| 12.05.2026 | 23,97 | 24,12 | 23,80 | 24,11 | 0,54% | 1.838.235,00 |
| 11.05.2026 | 24,02 | 24,10 | 23,95 | 23,98 | -2,16% | 1.866.554,00 |
| 08.05.2026 | 24,29 | 24,54 | 24,22 | 24,51 | 1,87% | 1.414.820,00 |
| 07.05.2026 | 24,36 | 24,36 | 24,01 | 24,06 | -2,63% | 1.738.901,00 |
| 06.05.2026 | 24,62 | 24,81 | 24,55 | 24,71 | 2,28% | 1.396.606,00 |
| 05.05.2026 | 23,94 | 24,24 | 23,89 | 24,16 | 1,26% | 1.073.082,00 |
| 04.05.2026 | 24,10 | 24,21 | 23,83 | 23,86 | -0,95% | 1.373.069,00 |
| 01.05.2026 | 24,26 | 24,29 | 24,05 | 24,09 | -1,03% | 1.217.492,00 |
| 30.04.2026 | 23,96 | 24,42 | 23,89 | 24,34 | 1,42% | 2.365.322,00 |
| 29.04.2026 | 24,17 | 24,17 | 23,94 | 24,00 | -0,83% | 1.225.400,00 |
| 28.04.2026 | 24,30 | 24,36 | 24,07 | 24,20 | -0,70% | 1.184.467,00 |
| 27.04.2026 | 24,34 | 24,48 | 24,28 | 24,37 | 0,12% | 1.549.657,00 |
| 24.04.2026 | 24,40 | 24,41 | 24,19 | 24,34 | -0,57% | 1.379.543,00 |
| 23.04.2026 | 24,60 | 24,70 | 24,26 | 24,48 | -0,57% | 1.743.787,00 |
| 22.04.2026 | 24,95 | 24,96 | 24,58 | 24,62 | -1,28% | 1.743.347,00 |
| 21.04.2026 | 25,33 | 25,33 | 24,92 | 24,94 | -1,66% | 1.446.943,00 |
| 20.04.2026 | 25,31 | 25,39 | 25,23 | 25,36 | 1,44% | 1.611.647,00 |
| 17.04.2026 | 24,82 | 25,41 | 24,71 | 25,00 | 2,63% | 2.399.668,00 |
| 16.04.2026 | 24,46 | 24,61 | 24,23 | 24,36 | 0,41% | 2.325.664,00 |
| 15.04.2026 | 24,33 | 24,41 | 24,22 | 24,26 | 0,41% | 1.572.693,00 |
| 14.04.2026 | 24,10 | 24,34 | 24,08 | 24,16 | -0,17% | 1.945.255,00 |
| 13.04.2026 | 23,67 | 24,25 | 23,59 | 24,20 | 0,67% | 3.114.162,00 |
| 10.04.2026 | 24,08 | 24,28 | 24,01 | 24,04 | -1,35% | 1.433.628,00 |
| 09.04.2026 | 24,09 | 24,40 | 23,97 | 24,37 | -0,53% | 1.700.816,00 |
| 08.04.2026 | 24,44 | 24,68 | 24,35 | 24,50 | 4,30% | 3.110.941,00 |
| 07.04.2026 | 23,53 | 23,61 | 23,25 | 23,49 | -1,47% | 3.152.277,00 |
| 06.04.2026 | 23,87 | 23,99 | 23,77 | 23,84 | -1,28% | 1.372.629,00 |
| 02.04.2026 | 23,78 | 24,24 | 23,78 | 24,15 | -0,66% | 2.187.293,00 |
| 01.04.2026 | 24,46 | 24,56 | 24,27 | 24,31 | 0,00% | 1.402.674,00 |
| 31.03.2026 | 23,88 | 24,41 | 23,83 | 24,31 | 2,79% | 1.886.122,00 |
| 30.03.2026 | 24,27 | 24,38 | 23,62 | 23,65 | -2,83% | 1.429.111,00 |
| 27.03.2026 | 24,89 | 24,95 | 24,31 | 24,34 | -0,98% | 1.246.518,00 |
| 26.03.2026 | 24,69 | 24,95 | 24,56 | 24,58 | -0,77% | 976.174,00 |