32,609$
0,92%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 32,50 | 32,52 | 32,26 | 32,31 | -1,34% | 616.622,00 |
| 10.06.2024 | 32,46 | 32,79 | 32,40 | 32,75 | 1,71% | 536.390,00 |
| 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% | 643.008,00 |
| 05.06.2024 | 32,45 | 32,45 | 32,03 | 32,40 | -0,95% | 882.521,00 |
| 04.06.2024 | 32,95 | 33,04 | 32,65 | 32,71 | -2,65% | 872.177,00 |
| 03.06.2024 | 33,64 | 33,73 | 33,37 | 33,60 | -0,94% | 839.268,00 |
| 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% | 2.663.000,00 |
| 29.05.2024 | 32,81 | 32,98 | 32,70 | 32,79 | -1,32% | 1.115.519,00 |
| 28.05.2024 | 33,26 | 33,37 | 33,19 | 33,23 | -0,03% | 646.714,00 |
| 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% | 699.108,00 |
| 22.05.2024 | 33,16 | 33,24 | 33,01 | 33,08 | -0,90% | 446.730,00 |
| 21.05.2024 | 33,54 | 33,58 | 33,31 | 33,38 | -1,42% | 582.314,00 |
| 20.05.2024 | 33,90 | 34,05 | 33,79 | 33,86 | 1,87% | 1.118.617,00 |
| 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% | 1.109.836,00 |
| 15.05.2024 | 33,69 | 33,89 | 33,66 | 33,84 | 0,95% | 712.470,00 |
| 14.05.2024 | 33,50 | 33,63 | 33,35 | 33,52 | -0,80% | 830.954,00 |
| 13.05.2024 | 33,95 | 34,06 | 33,78 | 33,79 | 0,03% | 843.530,00 |
| 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% | 826.832,00 |
| 08.05.2024 | 33,77 | 33,97 | 33,64 | 33,88 | -1,31% | 739.995,00 |
| 07.05.2024 | 34,70 | 34,70 | 34,31 | 34,33 | -1,80% | 797.065,00 |
| 06.05.2024 | 34,71 | 34,99 | 34,71 | 34,96 | 1,07% | 494.984,00 |
| 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% | 646.802,00 |
| 01.05.2024 | 33,92 | 34,17 | 33,79 | 33,82 | -0,50% | 964.268,00 |
| 30.04.2024 | 34,28 | 34,39 | 33,99 | 33,99 | -0,32% | 1.152.601,00 |
| 29.04.2024 | 33,99 | 34,11 | 33,95 | 34,10 | 0,74% | 887.989,00 |
| 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% | 1.147.181,00 |
| 24.04.2024 | 34,70 | 34,70 | 34,33 | 34,41 | -0,49% | 699.334,00 |
| 23.04.2024 | 34,41 | 34,60 | 34,34 | 34,58 | 0,09% | 790.765,00 |
| 22.04.2024 | 34,21 | 34,65 | 34,18 | 34,55 | 1,20% | 1.001.473,00 |
| 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% | 953.171,00 |
| 17.04.2024 | 34,96 | 35,03 | 34,55 | 34,71 | -1,20% | 776.854,00 |
| 16.04.2024 | 35,34 | 35,36 | 35,08 | 35,13 | -2,04% | 1.023.007,00 |
| 15.04.2024 | 36,51 | 36,52 | 35,77 | 35,86 | -0,66% | 1.007.112,00 |
| 12.04.2024 | 36,41 | 36,49 | 36,07 | 36,10 | -1,50% | 1.009.730,00 |
| 11.04.2024 | 36,76 | 36,78 | 36,34 | 36,65 | 0,19% | 491.128,00 |
| 10.04.2024 | 36,80 | 36,80 | 36,50 | 36,58 | -1,24% | 833.243,00 |
| 09.04.2024 | 37,28 | 37,34 | 36,85 | 37,04 | 0,08% | 906.603,00 |
| 08.04.2024 | 36,90 | 37,26 | 36,85 | 37,01 | 0,84% | 678.186,00 |
| 05.04.2024 | 36,32 | 36,77 | 36,32 | 36,70 | 1,38% | 1.009.402,00 |
| 04.04.2024 | 36,60 | 36,89 | 36,18 | 36,20 | -0,60% | 835.405,00 |
| 03.04.2024 | 36,24 | 36,59 | 36,24 | 36,42 | 0,22% | 1.080.118,00 |
| 02.04.2024 | 36,32 | 36,45 | 36,22 | 36,34 | -1,33% | 933.016,00 |
| 01.04.2024 | 36,92 | 36,92 | 36,63 | 36,83 | -1,07% | 1.026.504,00 |
| 28.03.2024 | 37,20 | 37,24 | 37,08 | 37,23 | -0,24% | 600.894,00 |
| 27.03.2024 | 37,30 | 37,34 | 37,06 | 37,32 | 0,11% | 1.217.901,00 |
| 26.03.2024 | 37,32 | 37,37 | 37,19 | 37,28 | 0,00% | 1.903.846,00 |
| 25.03.2024 | 37,32 | 37,44 | 37,17 | 37,28 | -1,06% | 653.953,00 |
| 22.03.2024 | 37,66 | 37,90 | 37,61 | 37,68 | 0,64% | 1.312.490,00 |
| 21.03.2024 | 37,29 | 37,50 | 37,20 | 37,44 | 0,97% | 1.361.361,00 |
| 20.03.2024 | 36,85 | 37,16 | 36,85 | 37,08 | 0,62% | 3.765.769,00 |
| 19.03.2024 | 36,80 | 37,06 | 36,78 | 36,85 | 1,15% | 1.371.853,00 |
| 18.03.2024 | 36,56 | 36,68 | 36,36 | 36,43 | 1,03% | 2.260.684,00 |
| 15.03.2024 | 35,90 | 36,18 | 35,86 | 36,06 | 2,33% | 1.121.863,00 |
| 14.03.2024 | 35,43 | 35,50 | 35,18 | 35,24 | 0,23% | 668.562,00 |
| 13.03.2024 | 35,01 | 35,18 | 35,00 | 35,16 | -0,11% | 620.653,00 |
| 12.03.2024 | 35,13 | 35,27 | 34,99 | 35,20 | 1,50% | 627.707,00 |
| 11.03.2024 | 35,00 | 35,05 | 34,61 | 34,68 | -2,36% | 1.077.635,00 |
| 08.03.2024 | 35,80 | 35,97 | 35,50 | 35,52 | 0,23% | 844.673,00 |
| 07.03.2024 | 35,33 | 35,50 | 35,20 | 35,44 | -2,21% | 1.148.623,00 |
| 06.03.2024 | 36,46 | 36,61 | 36,20 | 36,24 | 1,29% | 3.007.379,00 |
| 05.03.2024 | 35,93 | 36,05 | 35,76 | 35,78 | -0,56% | 1.610.445,00 |
| 04.03.2024 | 35,91 | 36,09 | 35,82 | 35,98 | -0,25% | 1.124.448,00 |
| 01.03.2024 | 35,88 | 36,10 | 35,88 | 36,07 | 1,35% | 895.714,00 |
| 29.02.2024 | 35,72 | 35,78 | 35,43 | 35,59 | 0,62% | 573.484,00 |
| 28.02.2024 | 35,28 | 35,49 | 35,21 | 35,37 | 0,34% | 503.159,00 |
| 27.02.2024 | 35,50 | 35,50 | 35,17 | 35,25 | -1,15% | 695.608,00 |
| 26.02.2024 | 35,69 | 35,82 | 35,58 | 35,66 | -0,45% | 698.084,00 |
| 23.02.2024 | 35,79 | 35,90 | 35,68 | 35,82 | 0,22% | 756.451,00 |
| 22.02.2024 | 35,68 | 36,03 | 35,54 | 35,74 | 2,29% | 1.623.815,00 |
| 21.02.2024 | 34,79 | 34,97 | 34,73 | 34,94 | 0,90% | 1.011.181,00 |
| 20.02.2024 | 34,80 | 34,85 | 34,54 | 34,63 | -0,32% | 578.731,00 |
| 16.02.2024 | 34,79 | 34,93 | 34,67 | 34,74 | -0,23% | 667.055,00 |
| 15.02.2024 | 34,28 | 34,85 | 34,28 | 34,82 | 2,93% | 1.079.758,00 |
| 14.02.2024 | 33,88 | 33,88 | 33,59 | 33,83 | -0,68% | 909.455,00 |
| 13.02.2024 | 34,21 | 34,28 | 33,88 | 34,06 | -1,22% | 1.589.244,00 |
| 12.02.2024 | 34,27 | 34,61 | 34,27 | 34,48 | 0,35% | 607.257,00 |
| 09.02.2024 | 34,42 | 34,56 | 34,24 | 34,36 | -2,28% | 1.169.978,00 |
| 08.02.2024 | 34,73 | 35,18 | 34,64 | 35,16 | 0,66% | 1.029.155,00 |
| 07.02.2024 | 34,87 | 34,98 | 34,79 | 34,93 | 1,48% | 860.358,00 |
| 06.02.2024 | 34,15 | 34,55 | 34,13 | 34,42 | 1,65% | 986.375,00 |
| 05.02.2024 | 34,07 | 34,11 | 33,56 | 33,86 | 0,98% | 1.398.291,00 |
| 02.02.2024 | 33,49 | 33,56 | 33,28 | 33,53 | -0,71% | 852.322,00 |
| 01.02.2024 | 33,67 | 33,82 | 33,41 | 33,77 | 0,84% | 710.196,00 |
| 31.01.2024 | 33,62 | 33,87 | 33,49 | 33,49 | 0,33% | 1.103.218,00 |
| 30.01.2024 | 33,39 | 33,49 | 33,34 | 33,38 | 0,12% | 722.210,00 |
| 29.01.2024 | 33,16 | 33,37 | 33,07 | 33,34 | 2,62% | 1.160.126,00 |
| 26.01.2024 | 32,30 | 32,52 | 32,29 | 32,49 | 0,71% | 569.267,00 |
| 25.01.2024 | 32,29 | 32,31 | 32,12 | 32,26 | 0,19% | 665.134,00 |
| 24.01.2024 | 32,30 | 32,43 | 32,17 | 32,20 | -0,56% | 1.157.648,00 |
| 23.01.2024 | 32,31 | 32,42 | 32,22 | 32,38 | -0,55% | 796.197,00 |
| 22.01.2024 | 32,56 | 32,62 | 32,46 | 32,56 | 0,62% | 755.179,00 |
| 19.01.2024 | 32,23 | 32,36 | 31,99 | 32,36 | -1,01% | 1.045.265,00 |