10,503€
-0,78%
Echtzeit-Aktienkurs Honda Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,38 | 10,40 | 10,32 | 10,32 | -2,50% | 462,00 |
| 25.04.2024 | 10,41 | 10,59 | 10,40 | 10,59 | -1,49% | 1.680,00 |
| 24.04.2024 | 10,87 | 10,87 | 10,61 | 10,75 | -0,78% | 2.601,00 |
| 23.04.2024 | 10,56 | 10,85 | 10,48 | 10,83 | 1,64% | 5.102,00 |
| 22.04.2024 | 10,68 | 10,79 | 10,66 | 10,66 | -0,23% | 476,00 |
| 19.04.2024 | 10,77 | 10,78 | 10,68 | 10,68 | -2,29% | 2.142,00 |
| 18.04.2024 | 10,97 | 10,97 | 10,79 | 10,93 | 2,05% | 434,00 |
| 17.04.2024 | 10,77 | 10,96 | 10,71 | 10,71 | -3,56% | 1.107,00 |
| 16.04.2024 | 10,96 | 11,11 | 10,89 | 11,11 | -1,90% | 1.401,00 |
| 15.04.2024 | 11,43 | 11,45 | 11,24 | 11,32 | -1,01% | 2.699,00 |
| 12.04.2024 | 11,55 | 11,55 | 11,44 | 11,44 | -0,04% | 488,00 |
| 11.04.2024 | 11,41 | 11,45 | 11,31 | 11,44 | 0,31% | 350,00 |
| 10.04.2024 | 11,47 | 11,47 | 11,26 | 11,41 | -0,18% | 595,00 |
| 09.04.2024 | 11,32 | 11,47 | 11,29 | 11,43 | 0,09% | 1.357,00 |
| 08.04.2024 | 11,41 | 11,45 | 11,41 | 11,42 | 0,71% | 895,00 |
| 05.04.2024 | 11,28 | 11,35 | 11,17 | 11,34 | 1,80% | 745,00 |
| 04.04.2024 | 11,18 | 11,35 | 11,14 | 11,14 | -0,67% | 825,00 |
| 03.04.2024 | 11,15 | 11,35 | 11,15 | 11,21 | -1,10% | 1.040,00 |
| 02.04.2024 | 11,42 | 11,43 | 11,24 | 11,34 | -1,73% | 307,00 |
| 28.03.2024 | 11,31 | 11,54 | 11,31 | 11,54 | -0,22% | 1.815,00 |
| 27.03.2024 | 11,48 | 11,56 | 11,44 | 11,56 | 0,78% | 1.007,00 |
| 26.03.2024 | 11,36 | 11,47 | 11,35 | 11,47 | 0,75% | 672,00 |
| 25.03.2024 | 11,55 | 11,55 | 11,37 | 11,39 | -2,48% | 664,00 |
| 22.03.2024 | 11,51 | 11,68 | 11,51 | 11,68 | 2,14% | 3.010,00 |
| 21.03.2024 | 11,36 | 11,50 | 11,36 | 11,43 | 1,15% | 1.533,00 |
| 20.03.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,83% | 2.061,00 |
| 19.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,84% | 2,00 |
| 18.03.2024 | 11,16 | 11,35 | 11,16 | 11,30 | 3,15% | 1.207,00 |
| 15.03.2024 | 11,17 | 11,17 | 10,95 | 10,96 | 2,67% | 552,00 |
| 14.03.2024 | 10,77 | 10,95 | 10,67 | 10,67 | 0,00% | 560,00 |
| 13.03.2024 | 10,81 | 10,81 | 10,57 | 10,67 | -0,74% | 2.633,00 |
| 12.03.2024 | 10,59 | 10,76 | 10,46 | 10,75 | 2,92% | 2.775,00 |
| 11.03.2024 | 10,90 | 11,08 | 9,80 | 10,45 | -3,42% | 11.543,00 |
| 08.03.2024 | 11,00 | 11,13 | 10,82 | 10,82 | -0,09% | 5.304,00 |
| 07.03.2024 | 10,87 | 11,07 | 10,76 | 10,83 | -4,29% | 7.202,00 |
| 06.03.2024 | 11,10 | 11,36 | 11,10 | 11,31 | 2,17% | 1.568,00 |
| 05.03.2024 | 11,10 | 11,14 | 10,98 | 11,07 | -0,14% | 209,00 |
| 04.03.2024 | 11,11 | 11,13 | 10,95 | 11,09 | -0,18% | 891,00 |
| 01.03.2024 | 10,98 | 11,20 | 10,98 | 11,11 | 1,60% | 1.708,00 |
| 29.02.2024 | 11,00 | 11,00 | 10,90 | 10,93 | 0,05% | 223,00 |
| 28.02.2024 | 10,93 | 10,96 | 10,93 | 10,93 | 1,06% | 380,00 |
| 27.02.2024 | 10,81 | 10,98 | 10,81 | 10,81 | -2,26% | 488,00 |
| 26.02.2024 | 10,91 | 11,07 | 10,91 | 11,06 | 0,68% | 866,00 |
| 23.02.2024 | 11,10 | 11,10 | 10,98 | 10,99 | 0,18% | 3.421,00 |
| 22.02.2024 | 10,99 | 11,10 | 10,93 | 10,97 | 1,53% | 2.764,00 |
| 21.02.2024 | 10,86 | 10,88 | 10,70 | 10,80 | 1,03% | 530,00 |
| 20.02.2024 | 10,83 | 10,83 | 10,69 | 10,69 | -1,02% | 1.596,00 |
| 19.02.2024 | 10,87 | 11,02 | 10,80 | 10,80 | -0,32% | 3.114,00 |
| 16.02.2024 | 10,78 | 10,84 | 10,78 | 10,84 | -0,14% | 62,00 |
| 15.02.2024 | 10,60 | 10,86 | 10,60 | 10,85 | 3,93% | 2.310,00 |
| 14.02.2024 | 10,56 | 10,61 | 10,44 | 10,44 | -1,74% | 409,00 |
| 13.02.2024 | 10,64 | 10,68 | 10,45 | 10,63 | -0,38% | 2.701,00 |
| 12.02.2024 | 10,66 | 10,69 | 10,46 | 10,67 | 1,57% | 1.823,00 |
| 09.02.2024 | 10,68 | 10,71 | 10,45 | 10,50 | -2,91% | 6.861,00 |
| 08.02.2024 | 10,81 | 10,90 | 10,65 | 10,82 | 0,00% | 1.929,00 |
| 07.02.2024 | 10,83 | 10,93 | 10,61 | 10,82 | 0,84% | 2.738,00 |
| 06.02.2024 | 10,66 | 10,73 | 10,65 | 10,73 | 0,89% | 4.622,00 |
| 05.02.2024 | 10,43 | 10,95 | 10,42 | 10,63 | 1,33% | 10.839,00 |
| 02.02.2024 | 10,20 | 10,49 | 10,20 | 10,49 | 1,50% | 4.090,00 |
| 01.02.2024 | 10,47 | 10,47 | 10,28 | 10,34 | -0,62% | 2.153,00 |
| 31.01.2024 | 10,41 | 10,41 | 10,40 | 10,40 | 1,46% | 963,00 |
| 30.01.2024 | 10,24 | 10,33 | 10,16 | 10,25 | -0,68% | 1.543,00 |
| 29.01.2024 | 10,19 | 10,40 | 10,16 | 10,32 | 3,05% | 2.430,00 |
| 26.01.2024 | 10,01 | 10,02 | 10,01 | 10,02 | 0,75% | 375,00 |
| 25.01.2024 | 9,79 | 9,98 | 9,79 | 9,94 | 0,89% | 822,00 |
| 24.01.2024 | 9,82 | 9,98 | 9,81 | 9,85 | -0,48% | 419,00 |
| 23.01.2024 | 9,91 | 9,91 | 9,90 | 9,90 | -1,93% | 1.022,00 |
| 22.01.2024 | 10,08 | 10,11 | 10,01 | 10,10 | 3,18% | 9.092,00 |
| 19.01.2024 | 9,89 | 9,94 | 9,76 | 9,78 | -3,46% | 953,00 |
| 18.01.2024 | 9,87 | 10,14 | 9,87 | 10,14 | 3,33% | 5.088,00 |
| 17.01.2024 | 9,70 | 9,82 | 9,63 | 9,81 | 0,18% | 4.458,00 |
| 16.01.2024 | 9,97 | 9,97 | 9,79 | 9,79 | -1,92% | 4.733,00 |
| 15.01.2024 | 9,89 | 9,98 | 9,85 | 9,98 | 2,00% | 2.802,00 |
| 12.01.2024 | 9,80 | 9,92 | 9,79 | 9,79 | 0,10% | 2.414,00 |
| 11.01.2024 | 9,82 | 9,91 | 9,78 | 9,78 | 0,02% | 5.973,00 |
| 10.01.2024 | 9,76 | 9,80 | 9,76 | 9,77 | 0,53% | 6.556,00 |
| 09.01.2024 | 9,63 | 9,73 | 9,54 | 9,72 | 0,23% | 1.307,00 |
| 08.01.2024 | 9,61 | 9,76 | 9,61 | 9,70 | -0,02% | 469,00 |
| 05.01.2024 | 9,57 | 9,70 | 9,55 | 9,70 | 2,56% | 797,00 |
| 04.01.2024 | 9,61 | 9,65 | 9,39 | 9,46 | 0,92% | 4.356,00 |
| 03.01.2024 | 9,35 | 9,39 | 9,23 | 9,37 | -0,02% | 2.441,00 |
| 02.01.2024 | 9,46 | 9,47 | 9,25 | 9,38 | -0,64% | 3.209,00 |
| 29.12.2023 | 9,31 | 9,44 | 9,31 | 9,44 | 1,70% | 1.856,00 |
| 28.12.2023 | 9,15 | 9,28 | 9,15 | 9,28 | 1,49% | 2,00 |
| 27.12.2023 | 9,29 | 9,35 | 9,14 | 9,14 | -2,29% | 1.408,00 |
| 22.12.2023 | 9,32 | 9,36 | 9,23 | 9,36 | 1,26% | 96,00 |
| 21.12.2023 | 9,15 | 9,31 | 9,15 | 9,24 | -2,55% | 1.682,00 |
| 20.12.2023 | 9,44 | 9,48 | 9,34 | 9,48 | 2,00% | 610,00 |
| 19.12.2023 | 9,29 | 9,33 | 9,15 | 9,30 | 1,93% | 175,00 |
| 18.12.2023 | 9,12 | 9,12 | 9,12 | 9,12 | 0,77% | 465,00 |
| 15.12.2023 | 9,22 | 9,22 | 8,75 | 9,05 | -0,77% | 5.123,00 |
| 14.12.2023 | 9,10 | 9,20 | 8,92 | 9,12 | -3,06% | 4.284,00 |
| 13.12.2023 | 9,41 | 9,41 | 9,26 | 9,41 | -1,09% | 925,00 |
| 12.12.2023 | 9,45 | 9,51 | 9,45 | 9,51 | -1,53% | 1.303,00 |
| 11.12.2023 | 9,45 | 9,66 | 9,45 | 9,66 | 1,56% | 542,00 |
| 08.12.2023 | 9,33 | 9,51 | 9,33 | 9,51 | -0,11% | 1.009,00 |
| 07.12.2023 | 9,54 | 9,54 | 9,49 | 9,52 | -0,81% | 43,00 |
| 06.12.2023 | 9,66 | 9,72 | 9,45 | 9,60 | 1,37% | 599,00 |
| 05.12.2023 | 9,34 | 9,47 | 9,34 | 9,47 | 0,89% | 243,00 |
| 04.12.2023 | 9,39 | 9,39 | 9,22 | 9,39 | -2,09% | 1.938,00 |