26,620$
1,49%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,34 | 26,69 | 26,34 | 26,62 | 1,49% | 188.301,00 |
| 21.11.2024 | 26,15 | 26,31 | 26,10 | 26,23 | 0,19% | 862.866,00 |
| 20.11.2024 | 26,23 | 26,35 | 26,03 | 26,18 | -2,02% | 786.949,00 |
| 19.11.2024 | 26,77 | 26,84 | 26,62 | 26,72 | 0,75% | 1.190.145,00 |
| 18.11.2024 | 26,28 | 26,67 | 26,28 | 26,52 | 2,71% | 1.160.942,00 |
| 15.11.2024 | 26,00 | 26,07 | 25,70 | 25,82 | 0,16% | 1.151.968,00 |
| 14.11.2024 | 25,72 | 25,95 | 25,70 | 25,78 | -0,31% | 1.233.787,00 |
| 13.11.2024 | 25,78 | 25,90 | 25,57 | 25,86 | -2,75% | 1.384.698,00 |
| 12.11.2024 | 27,00 | 27,00 | 26,45 | 26,59 | -1,41% | 1.191.135,00 |
| 11.11.2024 | 27,08 | 27,19 | 26,87 | 26,97 | 0,63% | 1.071.690,00 |
| 08.11.2024 | 27,12 | 27,23 | 26,70 | 26,80 | -3,39% | 1.401.539,00 |
| 07.11.2024 | 27,95 | 27,95 | 27,55 | 27,74 | -0,47% | 1.167.693,00 |
| 06.11.2024 | 28,58 | 29,14 | 27,27 | 27,87 | -8,02% | 3.846.746,00 |
| 05.11.2024 | 30,19 | 30,39 | 30,08 | 30,30 | 0,10% | 893.381,00 |
| 04.11.2024 | 30,40 | 30,56 | 30,25 | 30,27 | -0,07% | 554.442,00 |
| 01.11.2024 | 30,32 | 30,40 | 30,21 | 30,29 | -0,07% | 514.481,00 |
| 31.10.2024 | 30,61 | 30,63 | 30,20 | 30,31 | -1,59% | 571.108,00 |
| 30.10.2024 | 30,82 | 30,91 | 30,76 | 30,80 | -0,84% | 553.718,00 |
| 29.10.2024 | 31,01 | 31,12 | 30,91 | 31,06 | 0,19% | 629.681,00 |
| 28.10.2024 | 30,80 | 31,06 | 30,80 | 31,00 | 2,55% | 676.631,00 |
| 25.10.2024 | 30,35 | 30,43 | 30,16 | 30,23 | -0,20% | 555.207,00 |
| 24.10.2024 | 30,42 | 30,42 | 30,16 | 30,29 | -0,39% | 512.087,00 |
| 23.10.2024 | 30,48 | 30,63 | 30,25 | 30,41 | -0,10% | 760.343,00 |
| 22.10.2024 | 30,29 | 30,48 | 30,23 | 30,44 | -0,20% | 880.293,00 |
| 21.10.2024 | 30,69 | 30,71 | 30,42 | 30,50 | -1,49% | 692.852,00 |
| 18.10.2024 | 30,97 | 31,04 | 30,87 | 30,96 | -0,06% | 554.481,00 |
| 17.10.2024 | 31,12 | 31,12 | 30,94 | 30,98 | -0,32% | 716.407,00 |
| 16.10.2024 | 30,96 | 31,10 | 30,93 | 31,08 | 1,34% | 477.417,00 |
| 15.10.2024 | 31,10 | 31,15 | 30,67 | 30,67 | -3,80% | 1.037.534,00 |
| 14.10.2024 | 31,70 | 31,88 | 31,57 | 31,88 | 0,60% | 357.190,00 |
| 11.10.2024 | 31,37 | 31,76 | 31,37 | 31,69 | -0,41% | 358.231,00 |
| 10.10.2024 | 31,69 | 31,82 | 31,56 | 31,82 | 1,18% | 441.127,00 |
| 09.10.2024 | 31,27 | 31,52 | 31,05 | 31,45 | -1,69% | 655.941,00 |
| 08.10.2024 | 32,01 | 32,06 | 31,82 | 31,99 | -0,25% | 379.372,00 |
| 07.10.2024 | 32,27 | 32,32 | 31,95 | 32,07 | -1,69% | 423.510,00 |
| 04.10.2024 | 32,14 | 32,62 | 32,14 | 32,62 | 2,68% | 550.986,00 |
| 03.10.2024 | 31,82 | 31,87 | 31,63 | 31,77 | -1,73% | 473.170,00 |
| 02.10.2024 | 32,06 | 32,37 | 31,96 | 32,33 | 1,44% | 795.040,00 |
| 01.10.2024 | 32,04 | 32,04 | 31,73 | 31,87 | 0,44% | 463.414,00 |
| 30.09.2024 | 31,94 | 31,95 | 31,56 | 31,73 | -1,52% | 575.010,00 |
| 27.09.2024 | 33,14 | 33,14 | 32,18 | 32,22 | -4,14% | 755.087,00 |
| 26.09.2024 | 33,45 | 33,72 | 33,45 | 33,61 | 2,22% | 450.511,00 |
| 25.09.2024 | 32,78 | 32,92 | 32,72 | 32,88 | 0,43% | 795.753,00 |
| 24.09.2024 | 32,88 | 32,92 | 32,66 | 32,74 | -0,64% | 733.726,00 |
| 23.09.2024 | 32,72 | 32,99 | 32,70 | 32,95 | 0,70% | 399.182,00 |
| 20.09.2024 | 32,66 | 32,79 | 32,43 | 32,72 | 0,31% | 529.309,00 |
| 19.09.2024 | 32,70 | 32,80 | 32,56 | 32,62 | 2,80% | 658.488,00 |
| 18.09.2024 | 31,71 | 32,17 | 31,64 | 31,73 | 0,79% | 455.637,00 |
| 17.09.2024 | 31,50 | 31,70 | 31,26 | 31,48 | -0,38% | 917.229,00 |
| 16.09.2024 | 31,50 | 31,64 | 31,41 | 31,60 | 0,41% | 515.710,00 |
| 13.09.2024 | 31,43 | 31,65 | 31,35 | 31,47 | 0,10% | 445.180,00 |
| 12.09.2024 | 31,17 | 31,54 | 31,14 | 31,44 | 1,48% | 712.477,00 |
| 11.09.2024 | 30,70 | 30,99 | 30,30 | 30,98 | 0,45% | 686.583,00 |
| 10.09.2024 | 31,21 | 31,32 | 30,52 | 30,84 | -2,19% | 2.108.113,00 |
| 09.09.2024 | 31,54 | 31,79 | 31,52 | 31,53 | 0,70% | 787.810,00 |
| 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 |