34,500€
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 34,50 | 35,70 | 33,80 | 34,30 | -0,58% | - |
27.03.2024 | 34,40 | 34,60 | 34,00 | 34,50 | 0,58% | - |
26.03.2024 | 34,30 | 34,80 | 33,40 | 34,30 | 0,00% | 254,00 |
25.03.2024 | 34,50 | 34,60 | 33,70 | 34,30 | -1,72% | - |
22.03.2024 | 34,50 | 35,10 | 34,50 | 34,90 | 1,16% | 25,00 |
21.03.2024 | 34,10 | 34,70 | 34,10 | 34,50 | 1,77% | 25,00 |
20.03.2024 | 33,90 | 34,20 | 33,80 | 33,90 | 0,00% | 21,00 |
19.03.2024 | 33,50 | 34,20 | 33,10 | 33,90 | 1,19% | 2.323,00 |
18.03.2024 | 33,50 | 34,10 | 33,50 | 33,50 | 1,21% | - |
15.03.2024 | 32,70 | 33,70 | 32,70 | 33,10 | 2,48% | 25,00 |
14.03.2024 | 32,20 | 32,70 | 32,10 | 32,30 | 0,62% | 56,00 |
13.03.2024 | 32,50 | 32,60 | 32,00 | 32,10 | -0,31% | - |
12.03.2024 | 32,20 | 32,50 | 31,80 | 32,20 | 1,26% | - |
11.03.2024 | 32,50 | 32,50 | 31,70 | 31,80 | -2,15% | 100,00 |
08.03.2024 | 32,30 | 32,90 | 32,30 | 32,50 | 0,62% | - |
07.03.2024 | 33,00 | 33,00 | 32,00 | 32,30 | -3,00% | 25,00 |
06.03.2024 | 32,90 | 34,00 | 32,90 | 33,30 | 1,22% | - |
05.03.2024 | 33,10 | 33,30 | 32,50 | 32,90 | -0,60% | 65,00 |
04.03.2024 | 33,30 | 33,30 | 33,10 | 33,10 | -0,60% | - |
01.03.2024 | 33,10 | 33,60 | 33,10 | 33,30 | 1,22% | 60,00 |
29.02.2024 | 32,90 | 33,30 | 32,70 | 32,90 | 0,61% | 26,00 |
28.02.2024 | 32,50 | 32,90 | 32,50 | 32,70 | 0,62% | - |
27.02.2024 | 32,50 | 32,80 | 32,50 | 32,50 | -1,22% | 41,00 |
26.02.2024 | 33,10 | 33,10 | 32,80 | 32,90 | -0,60% | 31,00 |
23.02.2024 | 33,00 | 33,30 | 32,90 | 33,10 | 0,00% | - |
22.02.2024 | 32,40 | 33,30 | 32,40 | 33,10 | 2,48% | 176,00 |
21.02.2024 | 32,20 | 32,60 | 32,10 | 32,30 | 0,62% | 15,00 |
20.02.2024 | 32,30 | 32,80 | 31,90 | 32,10 | -0,62% | 32,00 |
19.02.2024 | 32,30 | 32,30 | 32,20 | 32,30 | 0,00% | - |
16.02.2024 | 32,30 | 32,50 | 32,20 | 32,30 | 0,00% | 30,00 |
15.02.2024 | 31,50 | 32,30 | 31,50 | 32,30 | 2,54% | - |
14.02.2024 | 31,70 | 31,90 | 31,30 | 31,50 | -0,63% | 50,00 |
13.02.2024 | 31,70 | 31,90 | 31,50 | 31,70 | -0,63% | 50,00 |
12.02.2024 | 31,90 | 32,10 | 31,60 | 31,90 | 0,00% | 32,00 |
09.02.2024 | 31,90 | 32,10 | 31,60 | 31,90 | -2,45% | 10,00 |
08.02.2024 | 32,30 | 32,70 | 31,90 | 32,70 | 0,62% | 205,00 |
07.02.2024 | 32,10 | 32,60 | 31,60 | 32,50 | 1,25% | 37,00 |
06.02.2024 | 31,50 | 32,10 | 31,40 | 32,10 | 2,56% | 361,00 |
05.02.2024 | 31,50 | 32,20 | 31,20 | 31,30 | 0,64% | 42,00 |
02.02.2024 | 30,80 | 31,10 | 30,50 | 31,10 | 0,65% | - |
01.02.2024 | 31,00 | 31,30 | 30,90 | 30,90 | -0,64% | - |
31.01.2024 | 31,30 | 31,60 | 30,90 | 31,10 | 1,30% | 120,00 |
30.01.2024 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | - |
29.01.2024 | 30,50 | 31,50 | 30,00 | 30,70 | 2,68% | 70,00 |
26.01.2024 | 29,60 | 30,00 | 29,50 | 29,90 | 0,67% | 2,00 |
25.01.2024 | 29,60 | 29,80 | 29,60 | 29,70 | 0,68% | - |
24.01.2024 | 29,90 | 29,90 | 29,50 | 29,50 | -0,67% | 320,00 |
23.01.2024 | 29,80 | 30,20 | 29,50 | 29,70 | -0,67% | 10,00 |
22.01.2024 | 29,70 | 30,40 | 29,60 | 29,90 | 0,67% | 10,00 |
19.01.2024 | 29,60 | 30,00 | 29,50 | 29,70 | -1,33% | 18,00 |
18.01.2024 | 29,20 | 30,10 | 29,20 | 30,10 | 3,44% | 3,00 |
17.01.2024 | 29,40 | 29,40 | 29,00 | 29,10 | -0,68% | - |
16.01.2024 | 29,40 | 29,50 | 29,30 | 29,30 | -0,34% | - |
15.01.2024 | 29,30 | 29,40 | 29,30 | 29,40 | -0,34% | - |
12.01.2024 | 29,40 | 29,70 | 29,30 | 29,50 | 0,68% | 340,00 |
11.01.2024 | 29,40 | 29,70 | 29,30 | 29,30 | 0,00% | 11,00 |
10.01.2024 | 28,80 | 29,40 | 28,70 | 29,30 | 1,38% | 210,00 |
09.01.2024 | 29,20 | 29,30 | 28,70 | 28,90 | -0,69% | - |
08.01.2024 | 28,80 | 29,30 | 28,80 | 29,10 | 0,00% | 13,00 |
05.01.2024 | 28,50 | 29,10 | 28,50 | 29,10 | 2,83% | - |
04.01.2024 | 28,00 | 28,50 | 27,90 | 28,30 | 0,71% | - |
03.01.2024 | 28,10 | 28,20 | 27,80 | 28,10 | 0,00% | 26,00 |
02.01.2024 | 28,00 | 28,30 | 27,90 | 28,10 | 0,36% | 103,00 |
29.12.2023 | 28,00 | 28,20 | 27,80 | 28,00 | 1,08% | 43,00 |
28.12.2023 | 27,60 | 27,90 | 27,50 | 27,70 | 0,73% | - |
27.12.2023 | 27,80 | 27,90 | 27,30 | 27,50 | -1,43% | 77,00 |
22.12.2023 | 27,80 | 27,90 | 27,70 | 27,90 | 0,72% | 50,00 |
21.12.2023 | 27,80 | 27,90 | 27,30 | 27,70 | 0,00% | 5,00 |
20.12.2023 | 28,20 | 28,70 | 27,70 | 27,70 | 0,00% | 210,00 |
19.12.2023 | 27,50 | 27,90 | 27,20 | 27,70 | 1,47% | - |
18.12.2023 | 27,00 | 27,50 | 26,80 | 27,30 | 2,63% | 35,00 |
15.12.2023 | 27,40 | 27,60 | 26,40 | 26,60 | -2,56% | - |
14.12.2023 | 27,60 | 27,70 | 26,90 | 27,30 | -2,85% | 25,00 |
13.12.2023 | 28,10 | 28,20 | 27,90 | 28,10 | -0,71% | 1,00 |
12.12.2023 | 28,60 | 28,70 | 28,10 | 28,30 | -1,39% | - |
11.12.2023 | 28,30 | 28,80 | 28,30 | 28,70 | 1,41% | 99,00 |
08.12.2023 | 28,40 | 28,50 | 28,10 | 28,30 | 0,00% | - |
07.12.2023 | 28,60 | 28,60 | 28,10 | 28,30 | -0,70% | 15,00 |
06.12.2023 | 28,30 | 28,90 | 28,30 | 28,50 | 0,71% | - |
05.12.2023 | 27,80 | 28,30 | 27,80 | 28,30 | 0,71% | - |
04.12.2023 | 28,60 | 28,70 | 27,90 | 28,10 | -2,09% | 160,00 |
01.12.2023 | 28,10 | 28,70 | 28,10 | 28,70 | 2,14% | - |
30.11.2023 | 28,00 | 28,40 | 27,90 | 28,10 | 0,72% | - |
29.11.2023 | 28,00 | 28,20 | 27,60 | 27,90 | -1,41% | 48,00 |
28.11.2023 | 28,50 | 28,50 | 27,90 | 28,30 | -0,70% | - |
27.11.2023 | 28,80 | 29,20 | 28,20 | 28,50 | -1,38% | 36,00 |
24.11.2023 | 28,60 | 29,00 | 28,50 | 28,90 | 0,70% | - |
23.11.2023 | 28,60 | 28,70 | 28,50 | 28,70 | 0,00% | - |
22.11.2023 | 28,60 | 28,80 | 28,50 | 28,70 | 2,14% | - |
21.11.2023 | 28,50 | 28,50 | 28,10 | 28,10 | -2,77% | - |
20.11.2023 | 28,80 | 29,10 | 28,70 | 28,90 | -2,69% | - |
17.11.2023 | 29,30 | 30,10 | 29,30 | 29,70 | 1,37% | - |
16.11.2023 | 29,40 | 29,80 | 29,10 | 29,30 | 0,00% | 3,00 |
15.11.2023 | 29,80 | 29,80 | 29,10 | 29,30 | -0,68% | - |
14.11.2023 | 29,00 | 29,70 | 29,00 | 29,50 | 2,08% | - |
13.11.2023 | 29,20 | 29,20 | 28,80 | 28,90 | -1,37% | 61,00 |
10.11.2023 | 29,00 | 29,50 | 28,80 | 29,30 | 0,69% | - |
09.11.2023 | 29,80 | 30,70 | 28,90 | 29,10 | -2,02% | - |
08.11.2023 | 30,00 | 30,30 | 29,70 | 29,70 | -1,33% | - |
07.11.2023 | 29,80 | 30,20 | 29,70 | 30,10 | 0,00% | - |