27,160$
-0,29%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,58 | 27,58 | 27,13 | 27,15 | -0,33% | 919.581,00 |
| 20.02.2025 | 27,27 | 27,30 | 26,97 | 27,24 | 0,37% | 1.014.204,00 |
| 19.02.2025 | 27,28 | 27,29 | 27,02 | 27,14 | -1,84% | 1.208.858,00 |
| 18.02.2025 | 28,00 | 28,03 | 27,53 | 27,65 | -3,62% | 1.120.286,00 |
| 14.02.2025 | 28,81 | 28,97 | 28,61 | 28,69 | 2,65% | 1.146.986,00 |
| 13.02.2025 | 28,16 | 28,78 | 27,87 | 27,95 | 1,34% | 1.233.064,00 |
| 12.02.2025 | 27,28 | 27,70 | 27,28 | 27,58 | -1,29% | 1.154.405,00 |
| 11.02.2025 | 27,87 | 28,04 | 27,84 | 27,94 | -0,21% | 701.158,00 |
| 10.02.2025 | 28,01 | 28,09 | 27,93 | 28,00 | 0,47% | 654.561,00 |
| 07.02.2025 | 28,42 | 28,42 | 27,85 | 27,87 | -1,55% | 1.037.904,00 |
| 06.02.2025 | 28,51 | 28,51 | 28,28 | 28,31 | -1,36% | 1.090.604,00 |
| 05.02.2025 | 28,96 | 29,00 | 28,31 | 28,70 | 4,21% | 1.966.709,00 |
| 04.02.2025 | 27,00 | 27,64 | 26,41 | 27,54 | 2,38% | 2.804.984,00 |
| 03.02.2025 | 26,55 | 27,35 | 26,41 | 26,90 | -5,08% | 1.649.414,00 |
| 31.01.2025 | 28,57 | 28,58 | 28,11 | 28,34 | -1,15% | 1.195.936,00 |
| 30.01.2025 | 28,66 | 28,87 | 28,61 | 28,67 | 1,24% | 905.796,00 |
| 29.01.2025 | 28,61 | 28,63 | 28,21 | 28,32 | -1,39% | 1.124.378,00 |
| 28.01.2025 | 28,73 | 28,79 | 28,48 | 28,72 | -0,31% | 1.025.902,00 |
| 27.01.2025 | 28,62 | 28,83 | 28,59 | 28,81 | 0,52% | 912.228,00 |
| 24.01.2025 | 28,55 | 28,75 | 28,48 | 28,66 | 0,21% | 819.996,00 |
| 23.01.2025 | 28,41 | 28,62 | 28,39 | 28,60 | 0,53% | 710.530,00 |
| 22.01.2025 | 28,57 | 28,61 | 28,45 | 28,45 | -0,87% | 854.150,00 |
| 21.01.2025 | 28,40 | 28,74 | 28,35 | 28,70 | 1,63% | 813.081,00 |
| 17.01.2025 | 28,17 | 28,33 | 28,15 | 28,24 | 0,97% | 852.727,00 |
| 16.01.2025 | 27,77 | 28,00 | 27,77 | 27,97 | -0,71% | 1.128.221,00 |
| 15.01.2025 | 28,40 | 28,48 | 28,12 | 28,17 | -0,49% | 1.299.267,00 |
| 14.01.2025 | 28,33 | 28,44 | 28,19 | 28,31 | -1,08% | 1.411.257,00 |
| 13.01.2025 | 28,55 | 28,68 | 28,48 | 28,62 | -0,10% | 1.082.014,00 |
| 10.01.2025 | 28,88 | 29,16 | 28,63 | 28,65 | -4,44% | 1.484.305,00 |
| 08.01.2025 | 30,15 | 30,15 | 29,78 | 29,98 | -1,09% | 1.621.298,00 |
| 07.01.2025 | 30,50 | 30,57 | 30,19 | 30,31 | 1,78% | 2.299.480,00 |
| 06.01.2025 | 30,22 | 30,27 | 29,68 | 29,78 | 3,94% | 3.230.700,00 |
| 03.01.2025 | 28,50 | 28,67 | 28,31 | 28,65 | 0,77% | 1.562.525,00 |
| 02.01.2025 | 28,57 | 28,61 | 28,19 | 28,43 | -0,42% | 1.301.813,00 |
| 31.12.2024 | 28,37 | 28,77 | 28,37 | 28,55 | 0,18% | 1.453.829,00 |
| 30.12.2024 | 28,98 | 28,98 | 28,40 | 28,50 | -0,90% | 1.841.825,00 |
| 27.12.2024 | 29,00 | 29,10 | 28,58 | 28,76 | 1,37% | 3.091.727,00 |
| 26.12.2024 | 27,86 | 28,46 | 27,86 | 28,37 | 4,11% | 3.183.005,00 |
| 24.12.2024 | 27,49 | 27,49 | 27,03 | 27,25 | 1,19% | 1.889.049,00 |
| 23.12.2024 | 27,33 | 27,49 | 26,32 | 26,93 | 12,72% | 6.194.061,00 |
| 20.12.2024 | 23,54 | 24,10 | 23,41 | 23,89 | 0,80% | 2.519.569,00 |
| 19.12.2024 | 23,55 | 23,84 | 23,49 | 23,70 | -1,41% | 2.141.730,00 |
| 18.12.2024 | 24,52 | 24,84 | 23,99 | 24,04 | -4,83% | 3.105.418,00 |
| 17.12.2024 | 25,00 | 25,93 | 24,93 | 25,26 | 0,96% | 4.031.975,00 |
| 16.12.2024 | 25,20 | 25,24 | 24,97 | 25,02 | -1,73% | 1.891.782,00 |
| 13.12.2024 | 25,48 | 25,52 | 25,33 | 25,46 | -0,39% | 1.184.546,00 |
| 12.12.2024 | 25,67 | 25,70 | 25,54 | 25,56 | -1,88% | 1.392.688,00 |
| 11.12.2024 | 25,94 | 26,07 | 25,81 | 26,05 | 0,04% | 992.638,00 |
| 10.12.2024 | 26,19 | 26,19 | 25,95 | 26,04 | -0,31% | 880.084,00 |
| 09.12.2024 | 26,14 | 26,46 | 26,09 | 26,12 | 0,31% | 1.482.096,00 |
| 06.12.2024 | 26,04 | 26,10 | 25,81 | 26,04 | 1,32% | 1.726.535,00 |
| 05.12.2024 | 25,76 | 25,88 | 25,67 | 25,70 | -0,31% | 871.162,00 |
| 04.12.2024 | 25,89 | 25,94 | 25,75 | 25,78 | -2,09% | 1.329.714,00 |
| 03.12.2024 | 26,35 | 26,38 | 26,08 | 26,33 | 1,04% | 1.614.370,00 |
| 02.12.2024 | 25,94 | 26,12 | 25,87 | 26,06 | 0,62% | 958.700,00 |
| 29.11.2024 | 25,93 | 25,93 | 25,71 | 25,90 | 1,05% | 588.586,00 |
| 27.11.2024 | 25,80 | 25,81 | 25,56 | 25,63 | -0,93% | 1.548.660,00 |
| 26.11.2024 | 26,17 | 26,20 | 25,81 | 25,87 | -3,00% | 1.445.817,00 |
| 25.11.2024 | 26,72 | 26,84 | 26,63 | 26,67 | 0,04% | 911.782,00 |
| 22.11.2024 | 26,29 | 26,69 | 26,29 | 26,66 | 1,64% | 971.919,00 |
| 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 |