33,400$
-1,12%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 33,32 | 33,47 | 33,29 | 33,35 | -1,27% | 1.259.149,00 |
| 18.09.2025 | 33,62 | 33,80 | 33,47 | 33,78 | -1,00% | 963.434,00 |
| 17.09.2025 | 33,95 | 34,44 | 33,93 | 34,12 | 0,65% | 640.132,00 |
| 16.09.2025 | 33,83 | 33,96 | 33,80 | 33,90 | 0,50% | 543.812,00 |
| 15.09.2025 | 33,64 | 33,75 | 33,54 | 33,73 | 0,60% | 511.384,00 |
| 12.09.2025 | 33,63 | 33,70 | 33,50 | 33,53 | -1,27% | 421.906,00 |
| 11.09.2025 | 33,72 | 34,08 | 33,68 | 33,96 | -0,18% | 834.756,00 |
| 10.09.2025 | 34,03 | 34,18 | 33,97 | 34,02 | -1,87% | 548.606,00 |
| 09.09.2025 | 34,63 | 34,69 | 34,40 | 34,67 | -0,52% | 423.108,00 |
| 08.09.2025 | 34,49 | 34,89 | 34,32 | 34,85 | 1,46% | 926.364,00 |
| 05.09.2025 | 34,38 | 34,61 | 34,22 | 34,35 | 0,50% | 564.078,00 |
| 04.09.2025 | 33,85 | 34,21 | 33,82 | 34,18 | 1,91% | 643.409,00 |
| 03.09.2025 | 33,54 | 33,72 | 33,52 | 33,54 | -0,53% | 784.471,00 |
| 02.09.2025 | 33,40 | 33,73 | 33,38 | 33,72 | 0,96% | 688.700,00 |
| 29.08.2025 | 33,39 | 33,44 | 33,24 | 33,40 | -1,65% | 761.600,00 |
| 28.08.2025 | 33,99 | 34,02 | 33,91 | 33,96 | 0,24% | 566.825,00 |
| 27.08.2025 | 33,69 | 33,88 | 33,56 | 33,88 | -0,65% | 805.715,00 |
| 26.08.2025 | 33,95 | 34,11 | 33,84 | 34,10 | -0,50% | 777.146,00 |
| 25.08.2025 | 34,49 | 34,57 | 34,26 | 34,27 | -0,98% | 687.062,00 |
| 22.08.2025 | 34,06 | 34,66 | 34,02 | 34,61 | 2,03% | 1.067.200,00 |
| 21.08.2025 | 33,86 | 33,96 | 33,78 | 33,92 | -1,74% | 520.766,00 |
| 20.08.2025 | 34,56 | 34,70 | 34,47 | 34,52 | 1,44% | 990.529,00 |
| 19.08.2025 | 33,93 | 34,17 | 33,93 | 34,03 | 0,15% | 851.772,00 |
| 18.08.2025 | 33,66 | 33,98 | 33,62 | 33,98 | 1,77% | 778.358,00 |
| 15.08.2025 | 33,47 | 33,63 | 33,36 | 33,39 | 0,42% | 570.711,00 |
| 14.08.2025 | 33,07 | 33,26 | 33,00 | 33,25 | -0,45% | 670.037,00 |
| 13.08.2025 | 33,37 | 33,47 | 33,25 | 33,40 | -0,45% | 1.020.433,00 |
| 12.08.2025 | 33,42 | 33,64 | 33,41 | 33,55 | 2,60% | 954.962,00 |
| 11.08.2025 | 32,60 | 32,82 | 32,57 | 32,70 | 0,43% | 812.350,00 |
| 08.08.2025 | 32,77 | 32,78 | 32,56 | 32,56 | 3,50% | 1.242.659,00 |
| 07.08.2025 | 31,67 | 31,77 | 31,38 | 31,46 | -2,84% | 851.037,00 |
| 06.08.2025 | 32,68 | 32,96 | 32,17 | 32,38 | 2,40% | 1.084.551,00 |
| 05.08.2025 | 31,53 | 31,73 | 31,52 | 31,62 | -0,28% | 888.047,00 |
| 04.08.2025 | 31,56 | 31,73 | 31,53 | 31,71 | 1,21% | 842.301,00 |
| 01.08.2025 | 31,57 | 31,61 | 31,01 | 31,33 | 0,29% | 954.283,00 |
| 31.07.2025 | 31,44 | 31,60 | 31,18 | 31,24 | -1,92% | 1.093.086,00 |
| 30.07.2025 | 32,18 | 32,19 | 31,74 | 31,85 | -2,87% | 1.270.110,00 |
| 29.07.2025 | 33,00 | 33,01 | 32,71 | 32,79 | -1,35% | 1.771.784,00 |
| 28.07.2025 | 33,51 | 33,56 | 33,16 | 33,24 | 0,39% | 1.091.147,00 |
| 25.07.2025 | 33,08 | 33,13 | 32,73 | 33,11 | -1,43% | 1.492.624,00 |
| 24.07.2025 | 33,46 | 33,94 | 33,46 | 33,59 | -2,35% | 1.500.839,00 |
| 23.07.2025 | 33,52 | 34,51 | 33,51 | 34,40 | 13,12% | 3.751.773,00 |
| 22.07.2025 | 30,28 | 30,45 | 30,25 | 30,41 | 0,30% | 725.835,00 |
| 21.07.2025 | 30,15 | 30,50 | 30,09 | 30,32 | 1,07% | 728.005,00 |
| 18.07.2025 | 30,19 | 30,24 | 29,96 | 30,00 | -1,19% | 608.383,00 |
| 17.07.2025 | 30,11 | 30,40 | 30,06 | 30,36 | -0,62% | 1.069.738,00 |
| 16.07.2025 | 30,33 | 30,56 | 30,26 | 30,55 | -0,84% | 850.772,00 |
| 15.07.2025 | 30,95 | 31,02 | 30,79 | 30,81 | -0,87% | 856.102,00 |
| 14.07.2025 | 30,89 | 31,09 | 30,85 | 31,08 | 1,20% | 724.965,00 |
| 11.07.2025 | 30,63 | 30,71 | 30,54 | 30,71 | -0,13% | 760.948,00 |
| 10.07.2025 | 30,38 | 30,79 | 30,37 | 30,75 | 0,49% | 1.788.386,00 |
| 09.07.2025 | 30,24 | 30,61 | 30,24 | 30,60 | 2,79% | 1.552.823,00 |
| 08.07.2025 | 29,29 | 29,78 | 29,29 | 29,77 | 2,27% | 1.511.889,00 |
| 07.07.2025 | 29,41 | 29,53 | 28,99 | 29,11 | -3,86% | 1.262.136,00 |
| 03.07.2025 | 30,10 | 30,34 | 30,06 | 30,28 | 2,02% | 554.113,00 |
| 02.07.2025 | 29,72 | 30,05 | 29,48 | 29,68 | 1,64% | 1.263.339,00 |
| 01.07.2025 | 29,01 | 29,41 | 28,93 | 29,20 | 1,28% | 1.339.433,00 |
| 30.06.2025 | 29,00 | 29,08 | 28,82 | 28,83 | -2,93% | 1.104.183,00 |
| 27.06.2025 | 29,58 | 29,87 | 29,55 | 29,70 | 3,09% | 1.204.468,00 |
| 26.06.2025 | 28,63 | 28,84 | 28,58 | 28,81 | 0,77% | 844.534,00 |
| 25.06.2025 | 28,64 | 28,71 | 28,57 | 28,59 | -1,00% | 894.829,00 |
| 24.06.2025 | 28,76 | 28,91 | 28,69 | 28,88 | 0,63% | 699.664,00 |
| 23.06.2025 | 28,63 | 28,71 | 28,40 | 28,70 | -1,51% | 958.384,00 |
| 20.06.2025 | 29,40 | 29,44 | 29,14 | 29,14 | -1,72% | 596.997,00 |
| 18.06.2025 | 29,76 | 29,80 | 29,62 | 29,65 | 0,99% | 495.466,00 |
| 17.06.2025 | 29,65 | 29,68 | 29,34 | 29,36 | -1,87% | 793.210,00 |
| 16.06.2025 | 29,88 | 30,04 | 29,84 | 29,92 | 2,75% | 944.487,00 |
| 13.06.2025 | 29,01 | 29,27 | 28,95 | 29,12 | -0,21% | 1.115.352,00 |
| 12.06.2025 | 29,23 | 29,37 | 29,16 | 29,18 | 0,14% | 841.981,00 |
| 11.06.2025 | 29,31 | 29,38 | 29,12 | 29,14 | -0,48% | 704.792,00 |
| 10.06.2025 | 29,21 | 29,34 | 29,07 | 29,28 | 0,27% | 1.129.998,00 |
| 09.06.2025 | 29,08 | 29,22 | 29,01 | 29,20 | -0,14% | 838.723,00 |
| 06.06.2025 | 29,21 | 29,30 | 29,17 | 29,24 | 1,53% | 475.533,00 |
| 05.06.2025 | 29,02 | 29,04 | 28,76 | 28,80 | -1,87% | 701.004,00 |
| 04.06.2025 | 29,57 | 29,64 | 29,35 | 29,35 | -2,43% | 743.357,00 |
| 03.06.2025 | 29,85 | 30,18 | 29,74 | 30,08 | 0,03% | 845.044,00 |
| 02.06.2025 | 30,15 | 30,15 | 29,90 | 30,07 | -1,47% | 1.008.499,00 |
| 30.05.2025 | 30,46 | 30,54 | 30,26 | 30,52 | -0,07% | 754.508,00 |
| 29.05.2025 | 30,64 | 30,67 | 30,37 | 30,54 | 3,25% | 684.058,00 |
| 28.05.2025 | 29,65 | 29,77 | 29,54 | 29,58 | -0,84% | 634.422,00 |
| 27.05.2025 | 29,53 | 29,85 | 29,52 | 29,83 | 1,12% | 642.010,00 |
| 23.05.2025 | 29,38 | 29,53 | 29,24 | 29,50 | -0,07% | 478.264,00 |
| 22.05.2025 | 29,45 | 29,60 | 29,29 | 29,52 | -1,04% | 436.446,00 |
| 21.05.2025 | 29,82 | 30,14 | 29,81 | 29,83 | 0,78% | 572.120,00 |
| 20.05.2025 | 29,45 | 29,63 | 29,45 | 29,60 | 1,13% | 488.041,00 |
| 19.05.2025 | 29,01 | 29,28 | 29,00 | 29,27 | 0,31% | 513.433,00 |
| 16.05.2025 | 28,94 | 29,20 | 28,90 | 29,18 | 1,25% | 638.997,00 |
| 15.05.2025 | 28,80 | 28,86 | 28,63 | 28,82 | -2,11% | 807.404,00 |
| 14.05.2025 | 29,69 | 29,77 | 29,40 | 29,44 | -0,64% | 1.277.424,00 |
| 13.05.2025 | 29,40 | 29,68 | 28,80 | 29,63 | -4,20% | 1.967.348,00 |
| 12.05.2025 | 30,89 | 31,12 | 30,77 | 30,93 | 1,51% | 1.108.555,00 |
| 09.05.2025 | 30,53 | 30,62 | 30,36 | 30,47 | 0,79% | 394.589,00 |
| 08.05.2025 | 30,00 | 30,56 | 29,99 | 30,23 | -0,49% | 767.744,00 |
| 07.05.2025 | 30,42 | 30,51 | 30,18 | 30,38 | -1,33% | 924.253,00 |
| 06.05.2025 | 30,69 | 30,97 | 30,65 | 30,79 | -0,03% | 662.146,00 |
| 05.05.2025 | 30,68 | 30,95 | 30,68 | 30,80 | 0,39% | 594.251,00 |
| 02.05.2025 | 30,80 | 30,86 | 30,59 | 30,68 | 1,15% | 563.460,00 |
| 01.05.2025 | 30,42 | 30,59 | 30,32 | 30,33 | -0,59% | 528.613,00 |
| 30.04.2025 | 30,34 | 30,59 | 30,09 | 30,51 | -0,94% | 468.888,00 |
| 29.04.2025 | 30,61 | 30,87 | 30,51 | 30,80 | 0,95% | 478.190,00 |