40,550€
0,80%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,19 | 40,85 | 40,19 | 40,58 | 0,87% | - |
27.03.2024 | 39,49 | 40,34 | 39,38 | 40,23 | 2,31% | 360,00 |
26.03.2024 | 40,04 | 40,22 | 39,28 | 39,32 | -1,99% | 930,00 |
25.03.2024 | 40,36 | 40,54 | 39,99 | 40,12 | -0,19% | 100,00 |
22.03.2024 | 40,46 | 40,73 | 40,03 | 40,20 | -0,73% | - |
21.03.2024 | 38,98 | 40,53 | 38,95 | 40,49 | 3,79% | - |
20.03.2024 | 38,65 | 39,13 | 38,07 | 39,01 | 0,94% | - |
19.03.2024 | 37,74 | 38,68 | 37,32 | 38,65 | 2,90% | - |
18.03.2024 | 37,67 | 37,96 | 37,06 | 37,56 | -0,29% | - |
15.03.2024 | 36,89 | 38,52 | 36,89 | 37,67 | 1,22% | - |
14.03.2024 | 36,45 | 37,85 | 36,45 | 37,21 | 1,71% | - |
13.03.2024 | 36,62 | 36,93 | 36,08 | 36,59 | -0,33% | - |
12.03.2024 | 35,68 | 37,44 | 35,68 | 36,71 | 2,67% | - |
11.03.2024 | 35,02 | 36,13 | 34,95 | 35,75 | 1,45% | - |
08.03.2024 | 35,80 | 36,46 | 35,08 | 35,24 | -1,51% | - |
07.03.2024 | 35,16 | 35,81 | 35,10 | 35,78 | 1,07% | 2,00 |
06.03.2024 | 36,53 | 36,53 | 35,23 | 35,40 | -2,02% | - |
05.03.2024 | 33,78 | 37,05 | 33,56 | 36,13 | 6,74% | 52,00 |
04.03.2024 | 33,40 | 34,16 | 33,15 | 33,85 | 1,01% | 100,00 |
01.03.2024 | 33,25 | 33,54 | 32,50 | 33,51 | 0,27% | - |
29.02.2024 | 33,91 | 34,33 | 33,38 | 33,42 | -0,68% | - |
28.02.2024 | 33,65 | 33,89 | 33,14 | 33,65 | 0,72% | - |
27.02.2024 | 33,86 | 34,25 | 33,29 | 33,41 | -1,21% | - |
26.02.2024 | 34,20 | 34,35 | 33,48 | 33,82 | -0,35% | - |
23.02.2024 | 34,62 | 34,82 | 33,94 | 33,94 | -1,96% | - |
22.02.2024 | 34,70 | 35,16 | 34,42 | 34,62 | -0,52% | - |
21.02.2024 | 34,76 | 34,96 | 34,32 | 34,80 | 0,09% | - |
20.02.2024 | 34,72 | 35,28 | 34,29 | 34,77 | 0,14% | 60,00 |
19.02.2024 | 35,12 | 35,24 | 34,56 | 34,72 | -1,31% | 4,00 |
16.02.2024 | 35,05 | 35,22 | 34,50 | 35,18 | 0,34% | - |
15.02.2024 | 34,15 | 35,18 | 34,15 | 35,06 | 1,86% | - |
14.02.2024 | 34,35 | 34,70 | 33,94 | 34,42 | 0,20% | - |
13.02.2024 | 35,30 | 35,32 | 33,68 | 34,35 | -2,33% | 110,00 |
12.02.2024 | 34,25 | 35,35 | 33,88 | 35,17 | 2,90% | 35,00 |
09.02.2024 | 32,42 | 34,49 | 32,31 | 34,18 | 5,61% | - |
08.02.2024 | 32,15 | 33,89 | 30,84 | 32,37 | 0,86% | 80,00 |
07.02.2024 | 31,80 | 32,15 | 31,21 | 32,09 | 1,13% | 100,00 |
06.02.2024 | 31,41 | 32,31 | 31,22 | 31,73 | 0,70% | - |
05.02.2024 | 31,63 | 32,02 | 31,11 | 31,51 | -0,63% | 300,00 |
02.02.2024 | 30,70 | 32,06 | 30,13 | 31,71 | 3,09% | - |
01.02.2024 | 30,00 | 31,00 | 30,00 | 30,76 | 2,29% | - |
31.01.2024 | 30,73 | 31,09 | 29,99 | 30,07 | -2,15% | - |
30.01.2024 | 31,67 | 31,80 | 30,63 | 30,73 | -3,52% | - |
29.01.2024 | 30,98 | 31,86 | 30,97 | 31,85 | 2,78% | - |
26.01.2024 | 30,93 | 31,45 | 30,42 | 30,99 | 0,13% | - |
25.01.2024 | 30,84 | 31,02 | 30,47 | 30,95 | 1,28% | - |
24.01.2024 | 30,96 | 31,52 | 30,38 | 30,56 | -2,24% | - |
23.01.2024 | 31,08 | 31,71 | 30,94 | 31,26 | 0,39% | - |
22.01.2024 | 31,40 | 31,80 | 30,90 | 31,14 | -1,02% | 2,00 |
19.01.2024 | 31,14 | 31,53 | 30,11 | 31,46 | 0,77% | 10,00 |
18.01.2024 | 30,93 | 31,43 | 30,67 | 31,22 | 0,71% | - |
17.01.2024 | 31,33 | 31,33 | 30,49 | 31,00 | -1,05% | - |
16.01.2024 | 30,98 | 31,33 | 30,52 | 31,33 | 1,23% | - |
15.01.2024 | 31,18 | 31,18 | 30,86 | 30,95 | -0,74% | - |
12.01.2024 | 31,19 | 32,35 | 31,07 | 31,18 | -0,22% | 3,00 |
11.01.2024 | 31,81 | 31,98 | 31,07 | 31,25 | -1,00% | 25,00 |
10.01.2024 | 31,34 | 31,66 | 30,95 | 31,57 | 0,59% | - |
09.01.2024 | 32,18 | 32,45 | 31,08 | 31,38 | -2,59% | 85,00 |
08.01.2024 | 32,21 | 32,30 | 31,69 | 32,22 | 0,19% | 7,00 |
05.01.2024 | 31,42 | 32,49 | 31,18 | 32,16 | 2,44% | - |
04.01.2024 | 31,81 | 32,09 | 31,19 | 31,39 | -1,46% | - |
03.01.2024 | 33,21 | 33,29 | 31,61 | 31,86 | -3,98% | - |
02.01.2024 | 33,61 | 33,76 | 32,84 | 33,18 | -1,19% | 200,00 |
29.12.2023 | 33,72 | 33,74 | 33,58 | 33,58 | -0,55% | - |
28.12.2023 | 33,48 | 33,77 | 33,17 | 33,76 | 1,00% | - |
27.12.2023 | 32,65 | 33,60 | 32,65 | 33,43 | 2,39% | - |
22.12.2023 | 32,55 | 32,97 | 32,32 | 32,65 | -0,15% | 190,00 |
21.12.2023 | 31,74 | 32,73 | 31,49 | 32,70 | 3,12% | - |
20.12.2023 | 32,13 | 32,47 | 31,49 | 31,71 | -1,40% | - |
19.12.2023 | 31,59 | 32,16 | 31,41 | 32,16 | 1,61% | - |
18.12.2023 | 32,40 | 32,61 | 31,55 | 31,65 | -2,97% | - |
15.12.2023 | 32,35 | 33,04 | 32,24 | 32,62 | 0,46% | 150,00 |
14.12.2023 | 30,61 | 32,95 | 30,35 | 32,47 | 5,96% | - |
13.12.2023 | 29,90 | 30,76 | 28,93 | 30,64 | 2,24% | - |
12.12.2023 | 30,07 | 30,13 | 29,49 | 29,97 | -0,33% | 100,00 |
11.12.2023 | 29,80 | 30,18 | 29,56 | 30,07 | 0,59% | 111,00 |
08.12.2023 | 30,14 | 30,37 | 29,81 | 29,90 | -0,65% | - |
07.12.2023 | 29,06 | 30,12 | 28,92 | 30,09 | 3,54% | 56,00 |
06.12.2023 | 28,44 | 29,60 | 28,43 | 29,06 | 2,07% | 2,00 |
05.12.2023 | 29,53 | 29,57 | 28,27 | 28,47 | -3,29% | 100,00 |
04.12.2023 | 29,03 | 29,84 | 28,64 | 29,44 | 2,05% | - |
01.12.2023 | 27,50 | 28,90 | 27,40 | 28,85 | 4,66% | - |
30.11.2023 | 27,36 | 27,80 | 27,21 | 27,57 | 0,73% | 56,00 |
29.11.2023 | 27,30 | 28,04 | 27,30 | 27,37 | 0,18% | - |
28.11.2023 | 27,38 | 27,69 | 27,07 | 27,32 | -1,12% | 50,00 |
27.11.2023 | 27,90 | 27,96 | 27,42 | 27,63 | -0,99% | - |
24.11.2023 | 27,73 | 28,08 | 27,53 | 27,90 | 0,63% | - |
23.11.2023 | 27,98 | 27,98 | 27,63 | 27,73 | 0,00% | - |
22.11.2023 | 27,39 | 28,07 | 27,38 | 27,73 | 1,19% | - |
21.11.2023 | 27,57 | 27,66 | 27,22 | 27,40 | -0,71% | - |
20.11.2023 | 27,37 | 27,67 | 27,32 | 27,60 | 0,64% | - |
17.11.2023 | 27,50 | 28,04 | 27,07 | 27,42 | 0,27% | - |
16.11.2023 | 27,44 | 27,80 | 26,98 | 27,35 | -1,19% | 1.280,00 |
15.11.2023 | 26,45 | 27,76 | 26,45 | 27,68 | 4,75% | 41,00 |
14.11.2023 | 25,27 | 26,76 | 25,22 | 26,42 | 4,59% | - |
13.11.2023 | 24,86 | 25,51 | 24,80 | 25,26 | 1,24% | 15,00 |
10.11.2023 | 25,10 | 25,20 | 24,70 | 24,95 | -0,56% | - |
09.11.2023 | 25,76 | 25,95 | 25,01 | 25,09 | -2,71% | 1.006,00 |
08.11.2023 | 25,78 | 25,99 | 25,59 | 25,79 | 0,12% | - |
07.11.2023 | 25,85 | 26,02 | 25,62 | 25,76 | -0,43% | 1.000,00 |