30,500€
0,66%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 30,50 | 30,70 | 30,20 | 30,70 | 1,32% | - |
| 11.06.2024 | 30,40 | 30,50 | 30,10 | 30,30 | 1,00% | - |
| 10.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 134,00 |
| 07.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 7,00 |
| 06.06.2024 | 29,80 | 29,90 | 29,40 | 29,90 | -0,33% | - |
| 05.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 35,00 |
| 04.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,63% | 260,00 |
| 03.06.2024 | 31,00 | 31,30 | 30,70 | 30,70 | -1,60% | - |
| 31.05.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 2,63% | 1.036,00 |
| 30.05.2024 | 30,00 | 30,40 | 30,00 | 30,40 | -0,65% | 369,00 |
| 29.05.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | 50,00 |
| 28.05.2024 | 31,00 | 31,00 | 30,50 | 30,70 | 0,99% | - |
| 27.05.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -0,98% | 24,00 |
| 24.05.2024 | 30,70 | 30,90 | 30,30 | 30,70 | 0,66% | - |
| 23.05.2024 | 30,60 | 30,70 | 30,30 | 30,50 | -0,65% | - |
| 22.05.2024 | 30,50 | 30,90 | 30,40 | 30,70 | -0,65% | - |
| 21.05.2024 | 30,70 | 31,20 | 30,60 | 30,90 | -0,96% | - |
| 20.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 60,00 |
| 17.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 10,00 |
| 16.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 14,00 |
| 15.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | 5,00 |
| 14.05.2024 | 31,00 | 31,30 | 30,80 | 31,10 | -1,27% | - |
| 13.05.2024 | 31,40 | 31,70 | 31,10 | 31,50 | 0,32% | - |
| 10.05.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,95% | 400,00 |
| 09.05.2024 | 31,30 | 31,70 | 31,20 | 31,70 | 0,00% | - |
| 08.05.2024 | 31,70 | 31,80 | 31,10 | 31,70 | -0,31% | - |
| 07.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 31,00 |
| 06.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 16,00 |
| 03.05.2024 | 32,00 | 32,20 | 32,00 | 32,20 | -0,31% | 66,00 |
| 02.05.2024 | 32,20 | 32,40 | 31,90 | 32,30 | 0,62% | - |
| 30.04.2024 | 32,70 | 32,90 | 31,80 | 32,10 | 0,63% | - |
| 29.04.2024 | 31,20 | 32,10 | 31,20 | 31,90 | 0,63% | - |
| 26.04.2024 | 31,40 | 31,70 | 31,10 | 31,70 | 0,96% | - |
| 25.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 4,00 |
| 24.04.2024 | 32,30 | 32,60 | 31,90 | 32,20 | -0,92% | - |
| 23.04.2024 | 32,30 | 32,60 | 31,90 | 32,50 | 0,31% | - |
| 22.04.2024 | 32,10 | 32,50 | 32,10 | 32,40 | 1,89% | - |
| 19.04.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -1,24% | - |
| 18.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 16.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 15.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,46% | - |
| 12.04.2024 | 34,70 | 34,70 | 33,90 | 34,30 | 0,00% | - |
| 11.04.2024 | 34,10 | 34,40 | 33,70 | 34,30 | 0,00% | - |
| 10.04.2024 | 34,10 | 34,40 | 33,60 | 34,30 | 0,29% | - |
| 09.04.2024 | 34,20 | 34,50 | 33,90 | 34,20 | -0,87% | - |
| 08.04.2024 | 33,90 | 34,50 | 33,80 | 34,50 | 1,77% | - |
| 05.04.2024 | 33,60 | 34,00 | 33,40 | 33,90 | 0,30% | - |
| 04.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | 56,00 |
| 03.04.2024 | 33,70 | 34,00 | 33,40 | 33,90 | 0,00% | - |
| 02.04.2024 | 34,00 | 34,30 | 33,60 | 33,90 | -2,02% | - |
| 28.03.2024 | 34,30 | 34,70 | 34,20 | 34,60 | 0,29% | - |
| 27.03.2024 | 34,70 | 34,90 | 34,30 | 34,50 | 0,29% | - |
| 26.03.2024 | 34,20 | 34,80 | 34,20 | 34,40 | -0,86% | 254,00 |
| 25.03.2024 | 34,50 | 34,80 | 34,10 | 34,70 | 0,29% | - |
| 22.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 25,00 |
| 21.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 25,00 |
| 20.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 21,00 |
| 19.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 2.323,00 |
| 18.03.2024 | 33,50 | 34,00 | 33,50 | 33,70 | 1,51% | - |
| 15.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | 25,00 |
| 14.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | 56,00 |
| 13.03.2024 | 32,20 | 32,30 | 32,00 | 32,30 | -0,62% | - |
| 12.03.2024 | 32,30 | 32,50 | 31,80 | 32,50 | 2,20% | - |
| 11.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 100,00 |
| 08.03.2024 | 32,90 | 33,00 | 32,50 | 32,80 | 1,23% | - |
| 07.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | 25,00 |
| 06.03.2024 | 33,70 | 34,00 | 33,40 | 33,60 | 2,44% | - |
| 05.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,50% | 65,00 |
| 04.03.2024 | 33,10 | 33,40 | 33,00 | 33,30 | -0,30% | - |
| 01.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 60,00 |
| 29.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,30% | 26,00 |
| 28.02.2024 | 32,50 | 32,90 | 32,50 | 32,90 | 0,92% | - |
| 27.02.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -1,21% | 41,00 |
| 26.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | 31,00 |
| 23.02.2024 | 33,10 | 33,30 | 32,90 | 33,30 | 0,30% | - |
| 22.02.2024 | 32,60 | 33,20 | 32,60 | 33,20 | 3,11% | 176,00 |
| 21.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 15,00 |
| 20.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,55% | 32,00 |
| 19.02.2024 | 32,20 | 32,60 | 32,20 | 32,30 | -0,31% | - |
| 16.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 30,00 |
| 15.02.2024 | 32,10 | 32,50 | 31,80 | 32,30 | 2,87% | - |
| 14.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 50,00 |
| 13.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 50,00 |
| 12.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 32,00 |
| 09.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 10,00 |
| 08.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 205,00 |
| 07.02.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | 37,00 |
| 06.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 361,00 |
| 05.02.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 1,61% | 42,00 |
| 02.02.2024 | 30,80 | 31,30 | 30,70 | 31,10 | 0,32% | - |
| 01.02.2024 | 31,20 | 31,40 | 31,00 | 31,00 | -0,64% | - |
| 31.01.2024 | 31,60 | 31,60 | 31,20 | 31,20 | 1,30% | 120,00 |
| 30.01.2024 | 30,60 | 30,90 | 30,50 | 30,80 | 0,00% | - |
| 29.01.2024 | 30,00 | 30,80 | 30,00 | 30,80 | 2,67% | 70,00 |
| 26.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 20,00 |
| 25.01.2024 | 29,70 | 29,90 | 29,60 | 29,60 | -0,67% | - |
| 24.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 320,00 |
| 23.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 10,00 |
| 22.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 10,00 |