36,855€
-0,95%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 37,19 | 37,81 | 36,52 | 36,86 | -0,95% | 1.235,00 |
| 23.04.2024 | 36,86 | 37,21 | 36,84 | 37,21 | 3,22% | 340,00 |
| 22.04.2024 | 35,60 | 36,05 | 35,60 | 36,05 | 1,18% | 230,00 |
| 19.04.2024 | 35,59 | 35,63 | 35,21 | 35,63 | -0,45% | 175,00 |
| 18.04.2024 | 35,78 | 35,79 | 35,27 | 35,79 | -0,56% | 350,00 |
| 17.04.2024 | 36,42 | 36,42 | 35,99 | 35,99 | -2,09% | 361,00 |
| 16.04.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -0,46% | 230,00 |
| 15.04.2024 | 37,60 | 37,81 | 36,93 | 36,93 | -2,25% | 825,00 |
| 12.04.2024 | 37,86 | 37,86 | 37,78 | 37,78 | -0,08% | 183,00 |
| 11.04.2024 | 38,31 | 38,51 | 37,23 | 37,81 | -1,43% | 352,00 |
| 10.04.2024 | 39,32 | 39,32 | 38,36 | 38,36 | -2,74% | 305,00 |
| 09.04.2024 | 39,44 | 39,44 | 39,44 | 39,44 | 0,03% | 16,00 |
| 08.04.2024 | 39,04 | 39,48 | 39,04 | 39,43 | 1,18% | 902,00 |
| 05.04.2024 | 38,66 | 39,09 | 36,64 | 38,97 | 0,31% | 575,00 |
| 04.04.2024 | 39,36 | 39,57 | 38,85 | 38,85 | -2,19% | 686,00 |
| 03.04.2024 | 39,90 | 40,00 | 39,72 | 39,72 | 0,30% | 292,00 |
| 02.04.2024 | 40,35 | 40,76 | 39,60 | 39,60 | -2,58% | 751,00 |
| 28.03.2024 | 40,23 | 40,65 | 40,23 | 40,65 | 1,02% | 946,00 |
| 27.03.2024 | 39,49 | 40,24 | 39,49 | 40,24 | 2,18% | 657,00 |
| 26.03.2024 | 39,98 | 40,12 | 39,38 | 39,38 | -2,26% | 675,00 |
| 25.03.2024 | 40,23 | 40,32 | 40,03 | 40,29 | 0,47% | 545,00 |
| 22.03.2024 | 40,50 | 40,50 | 40,10 | 40,10 | 0,78% | 382,00 |
| 21.03.2024 | 39,79 | 40,00 | 39,79 | 39,79 | 1,76% | 600,00 |
| 20.03.2024 | 38,45 | 39,10 | 38,45 | 39,10 | 2,73% | 213,00 |
| 19.03.2024 | 37,37 | 38,14 | 37,37 | 38,06 | 1,79% | 568,00 |
| 18.03.2024 | 37,76 | 37,83 | 37,39 | 37,39 | 0,38% | 925,00 |
| 15.03.2024 | 37,12 | 38,20 | 37,12 | 37,25 | -1,14% | 1.042,00 |
| 14.03.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 3,20% | 100,00 |
| 13.03.2024 | 36,57 | 36,57 | 36,51 | 36,51 | 0,14% | 246,00 |
| 12.03.2024 | 35,72 | 37,00 | 35,71 | 36,46 | 1,73% | 1.569,00 |
| 11.03.2024 | 34,91 | 35,86 | 34,91 | 35,84 | -1,48% | 529,00 |
| 08.03.2024 | 35,88 | 36,38 | 35,57 | 36,38 | 3,18% | 76,00 |
| 07.03.2024 | 35,52 | 35,64 | 35,18 | 35,26 | -1,09% | 290,00 |
| 06.03.2024 | 36,00 | 36,38 | 35,37 | 35,65 | -1,16% | 297,00 |
| 05.03.2024 | 33,77 | 37,05 | 33,76 | 36,07 | 7,32% | 908,00 |
| 04.03.2024 | 33,59 | 33,61 | 33,15 | 33,61 | 1,85% | 944,00 |
| 01.03.2024 | 33,56 | 33,57 | 33,00 | 33,00 | -0,87% | 636,00 |
| 29.02.2024 | 33,38 | 33,38 | 33,29 | 33,29 | -0,36% | 16,00 |
| 28.02.2024 | 33,13 | 33,41 | 33,13 | 33,41 | 0,18% | 91,00 |
| 27.02.2024 | 33,52 | 33,64 | 33,30 | 33,35 | -0,98% | 2.181,00 |
| 26.02.2024 | 33,68 | 33,95 | 33,65 | 33,68 | -0,65% | 115,00 |
| 23.02.2024 | 34,46 | 34,46 | 33,90 | 33,90 | -1,99% | 145,00 |
| 22.02.2024 | 34,91 | 34,97 | 34,59 | 34,59 | 0,38% | 572,00 |
| 21.02.2024 | 34,48 | 34,48 | 34,46 | 34,46 | 0,06% | 200,00 |
| 20.02.2024 | 34,54 | 34,81 | 34,35 | 34,44 | -0,29% | 908,00 |
| 19.02.2024 | 34,99 | 35,00 | 34,54 | 34,54 | -1,90% | 957,00 |
| 16.02.2024 | 34,86 | 35,21 | 34,86 | 35,21 | 1,09% | 198,00 |
| 15.02.2024 | 34,60 | 35,00 | 34,57 | 34,83 | 0,37% | 304,00 |
| 14.02.2024 | 34,21 | 34,70 | 34,21 | 34,70 | 2,57% | 218,00 |
| 13.02.2024 | 35,11 | 35,11 | 33,83 | 33,83 | -3,92% | 440,00 |
| 12.02.2024 | 33,97 | 35,25 | 33,97 | 35,21 | 2,77% | 2.697,00 |
| 09.02.2024 | 32,22 | 34,26 | 32,22 | 34,26 | 6,36% | 462,00 |
| 08.02.2024 | 32,14 | 33,48 | 30,95 | 32,21 | 1,23% | 538,00 |
| 07.02.2024 | 31,89 | 31,89 | 31,73 | 31,82 | -0,34% | 353,00 |
| 06.02.2024 | 31,34 | 32,11 | 31,33 | 31,93 | 1,46% | 742,00 |
| 05.02.2024 | 31,80 | 31,92 | 31,23 | 31,47 | -1,66% | 949,00 |
| 02.02.2024 | 30,48 | 32,00 | 30,48 | 32,00 | 4,23% | 201,00 |
| 01.02.2024 | 30,26 | 30,70 | 29,91 | 30,70 | 1,39% | 116,00 |
| 31.01.2024 | 30,77 | 30,77 | 30,28 | 30,28 | -2,45% | 1.252,00 |
| 30.01.2024 | 31,62 | 31,63 | 31,04 | 31,04 | -2,51% | 348,00 |
| 29.01.2024 | 30,99 | 31,86 | 30,95 | 31,84 | 2,35% | - |
| 26.01.2024 | 31,11 | 31,11 | 31,11 | 31,11 | 1,93% | 150,00 |
| 25.01.2024 | 30,47 | 30,56 | 30,47 | 30,52 | -0,10% | 87,00 |
| 24.01.2024 | 31,01 | 31,55 | 30,55 | 30,55 | -2,21% | 332,00 |
| 23.01.2024 | 30,81 | 31,61 | 30,81 | 31,24 | -1,42% | 102,00 |
| 22.01.2024 | 31,52 | 31,69 | 31,52 | 31,69 | 2,29% | 117,00 |
| 19.01.2024 | 30,99 | 31,03 | 30,41 | 30,98 | -0,69% | 2.302,00 |
| 18.01.2024 | 30,83 | 31,42 | 30,71 | 31,20 | 0,73% | - |
| 17.01.2024 | 31,05 | 31,12 | 30,97 | 30,97 | -0,80% | 151,00 |
| 16.01.2024 | 30,79 | 31,22 | 30,79 | 31,22 | 1,43% | 309,00 |
| 15.01.2024 | 30,96 | 31,26 | 30,76 | 30,78 | -1,12% | 509,00 |
| 12.01.2024 | 31,31 | 31,88 | 31,13 | 31,13 | 0,16% | 697,00 |
| 11.01.2024 | 31,25 | 31,44 | 31,08 | 31,08 | -1,15% | 805,00 |
| 10.01.2024 | 31,25 | 31,44 | 31,10 | 31,44 | -1,50% | 829,00 |
| 09.01.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,09% | 10,00 |
| 08.01.2024 | 31,94 | 32,32 | 31,94 | 31,95 | 2,96% | 26,00 |
| 05.01.2024 | 31,29 | 31,58 | 31,03 | 31,03 | -0,86% | 324,00 |
| 04.01.2024 | 31,86 | 31,89 | 31,30 | 31,30 | -2,40% | 465,00 |
| 03.01.2024 | 33,09 | 33,09 | 31,75 | 32,07 | -4,27% | 1.026,00 |
| 02.01.2024 | 33,58 | 33,64 | 33,30 | 33,50 | 0,12% | 32,00 |
| 29.12.2023 | 33,55 | 33,55 | 33,46 | 33,46 | 0,06% | 136,00 |
| 28.12.2023 | 33,25 | 33,48 | 33,16 | 33,44 | -0,18% | 1.034,00 |
| 27.12.2023 | 33,04 | 33,50 | 32,99 | 33,50 | 1,98% | 518,00 |
| 22.12.2023 | 32,35 | 32,85 | 32,30 | 32,85 | 1,08% | 143,00 |
| 21.12.2023 | 31,47 | 32,50 | 31,47 | 32,50 | 2,62% | 243,00 |
| 20.12.2023 | 32,30 | 32,30 | 31,67 | 31,67 | -1,00% | 294,00 |
| 19.12.2023 | 31,36 | 31,99 | 31,36 | 31,99 | 1,20% | 206,00 |
| 18.12.2023 | 32,40 | 32,43 | 31,61 | 31,61 | -2,98% | 738,00 |
| 15.12.2023 | 32,62 | 32,78 | 32,39 | 32,58 | 0,40% | 1.430,00 |
| 14.12.2023 | 30,51 | 32,51 | 30,51 | 32,45 | 7,45% | 1.878,00 |
| 13.12.2023 | 30,12 | 30,20 | 28,94 | 30,20 | 1,10% | 1.157,00 |
| 12.12.2023 | 29,91 | 30,16 | 29,87 | 29,87 | -0,96% | 430,00 |
| 11.12.2023 | 29,68 | 30,16 | 29,46 | 30,16 | 0,77% | 1.300,00 |
| 08.12.2023 | 29,79 | 30,31 | 29,79 | 29,93 | -0,13% | 3.141,00 |
| 07.12.2023 | 29,17 | 29,97 | 28,82 | 29,97 | 2,57% | 705,00 |
| 06.12.2023 | 28,64 | 29,37 | 28,64 | 29,22 | 1,78% | 477,00 |
| 05.12.2023 | 29,26 | 29,66 | 28,71 | 28,71 | -1,81% | 464,00 |
| 04.12.2023 | 28,93 | 29,45 | 28,75 | 29,24 | 2,13% | 1.012,00 |
| 01.12.2023 | 27,43 | 28,63 | 27,42 | 28,63 | 3,81% | 420,00 |
| 30.11.2023 | 27,58 | 27,58 | 27,58 | 27,58 | -0,18% | 11,00 |