32,550€
1,15%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 32,35 | 32,64 | 32,35 | 32,64 | 1,43% | - |
| 02.05.2024 | 31,58 | 32,18 | 31,58 | 32,18 | -0,59% | - |
| 30.04.2024 | 32,42 | 32,70 | 32,37 | 32,37 | -0,37% | - |
| 29.04.2024 | 32,00 | 32,49 | 32,00 | 32,49 | 4,54% | - |
| 26.04.2024 | 30,76 | 31,11 | 30,76 | 31,08 | 0,91% | - |
| 25.04.2024 | 36,18 | 36,44 | 30,80 | 30,80 | -17,56% | 400,00 |
| 24.04.2024 | 37,03 | 37,41 | 37,03 | 37,36 | 2,22% | - |
| 23.04.2024 | 36,14 | 36,55 | 36,14 | 36,55 | 2,41% | - |
| 22.04.2024 | 35,30 | 35,69 | 35,30 | 35,69 | 1,39% | - |
| 19.04.2024 | 34,85 | 35,23 | 34,85 | 35,20 | -0,62% | 50,00 |
| 18.04.2024 | 35,09 | 35,43 | 35,09 | 35,42 | -2,32% | - |
| 17.04.2024 | 35,97 | 36,34 | 35,97 | 36,26 | -0,19% | - |
| 16.04.2024 | 36,22 | 36,60 | 36,22 | 36,33 | -3,07% | 1,00 |
| 15.04.2024 | 36,86 | 37,48 | 36,86 | 37,48 | -0,50% | - |
| 12.04.2024 | 37,49 | 37,84 | 37,49 | 37,67 | -1,49% | - |
| 11.04.2024 | 37,94 | 38,36 | 37,94 | 38,24 | -1,57% | 12,00 |
| 10.04.2024 | 38,96 | 39,28 | 38,85 | 38,85 | -1,60% | - |
| 09.04.2024 | 39,19 | 39,51 | 39,19 | 39,48 | 0,64% | - |
| 08.04.2024 | 38,22 | 39,23 | 38,22 | 39,23 | 1,32% | - |
| 05.04.2024 | 38,34 | 38,72 | 38,34 | 38,72 | -2,00% | - |
| 04.04.2024 | 38,98 | 39,51 | 38,98 | 39,51 | -1,96% | - |
| 03.04.2024 | 39,37 | 40,30 | 39,37 | 40,30 | 1,00% | 500,00 |
| 02.04.2024 | 39,97 | 40,37 | 39,90 | 39,90 | -1,29% | - |
| 28.03.2024 | 39,88 | 40,58 | 39,88 | 40,42 | 1,43% | 702,00 |
| 27.03.2024 | 39,08 | 39,85 | 39,08 | 39,85 | 0,15% | - |
| 26.03.2024 | 39,55 | 39,93 | 39,55 | 39,79 | -1,19% | - |
| 25.03.2024 | 39,70 | 40,33 | 39,70 | 40,27 | 0,12% | 90,00 |
| 22.03.2024 | 40,06 | 40,38 | 40,06 | 40,22 | 0,93% | - |
| 21.03.2024 | 38,62 | 39,85 | 38,62 | 39,85 | 3,83% | 400,00 |
| 20.03.2024 | 38,06 | 38,38 | 38,06 | 38,38 | 2,07% | - |
| 19.03.2024 | 37,03 | 37,60 | 37,03 | 37,60 | 0,86% | - |
| 18.03.2024 | 37,33 | 37,53 | 37,28 | 37,28 | -0,59% | 91,00 |
| 15.03.2024 | 36,75 | 37,50 | 36,75 | 37,50 | 1,85% | - |
| 14.03.2024 | 36,18 | 36,82 | 36,18 | 36,82 | 0,82% | - |
| 13.03.2024 | 36,21 | 36,52 | 36,21 | 36,52 | -0,14% | - |
| 12.03.2024 | 35,41 | 36,57 | 35,41 | 36,57 | 2,04% | - |
| 11.03.2024 | 34,55 | 35,84 | 34,55 | 35,84 | 0,39% | 8,00 |
| 08.03.2024 | 35,20 | 35,70 | 35,20 | 35,70 | 1,77% | - |
| 07.03.2024 | 34,80 | 35,14 | 34,80 | 35,08 | -2,77% | - |
| 06.03.2024 | 35,64 | 36,08 | 35,64 | 36,08 | 8,32% | 100,00 |
| 05.03.2024 | 33,27 | 33,82 | 33,27 | 33,31 | -0,33% | 100,00 |
| 04.03.2024 | 32,95 | 33,42 | 32,95 | 33,42 | 0,75% | - |
| 01.03.2024 | 32,94 | 33,26 | 32,94 | 33,17 | -0,69% | - |
| 29.02.2024 | 33,08 | 33,40 | 33,08 | 33,40 | 0,69% | - |
| 28.02.2024 | 32,91 | 33,18 | 32,91 | 33,17 | -0,99% | - |
| 27.02.2024 | 33,09 | 33,60 | 33,09 | 33,50 | -0,53% | 390,00 |
| 26.02.2024 | 33,41 | 33,68 | 33,41 | 33,68 | -2,06% | - |
| 23.02.2024 | 34,10 | 34,39 | 34,10 | 34,39 | -0,38% | - |
| 22.02.2024 | 34,18 | 34,52 | 34,18 | 34,52 | 2,40% | - |
| 21.02.2024 | 34,21 | 34,70 | 33,71 | 33,71 | -1,46% | 200,00 |
| 20.02.2024 | 34,14 | 34,38 | 34,14 | 34,21 | -1,36% | 40,00 |
| 19.02.2024 | 34,60 | 35,00 | 34,60 | 34,68 | 0,06% | 100,00 |
| 16.02.2024 | 34,52 | 34,90 | 34,52 | 34,66 | -0,63% | - |
| 15.02.2024 | 33,89 | 34,88 | 33,89 | 34,88 | 1,40% | 200,00 |
| 14.02.2024 | 33,87 | 34,40 | 33,87 | 34,40 | -1,80% | 200,00 |
| 13.02.2024 | 34,76 | 35,03 | 34,76 | 35,03 | 3,24% | - |
| 12.02.2024 | 33,60 | 33,93 | 33,60 | 33,93 | 2,20% | - |
| 09.02.2024 | 31,90 | 33,20 | 31,90 | 33,20 | 3,39% | 80,00 |
| 08.02.2024 | 31,80 | 32,11 | 31,80 | 32,11 | 1,65% | - |
| 07.02.2024 | 31,27 | 31,59 | 31,27 | 31,59 | 0,89% | - |
| 06.02.2024 | 31,05 | 31,37 | 31,05 | 31,31 | -1,26% | 250,00 |
| 05.02.2024 | 31,28 | 31,71 | 31,25 | 31,71 | 4,14% | 100,00 |
| 02.02.2024 | 30,21 | 30,48 | 30,21 | 30,45 | 1,16% | - |
| 01.02.2024 | 29,66 | 30,10 | 29,66 | 30,10 | -1,28% | 600,00 |
| 31.01.2024 | 30,73 | 30,74 | 30,49 | 30,49 | -3,51% | 250,00 |
| 30.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,66% | - |
| 29.01.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,23% | - |
| 26.01.2024 | 30,71 | 30,71 | 30,71 | 30,71 | 1,22% | - |
| 25.01.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -2,00% | - |
| 24.01.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,72% | - |
| 23.01.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -2,69% | - |
| 22.01.2024 | 31,13 | 31,59 | 31,13 | 31,59 | 2,00% | 30,00 |
| 19.01.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 1,14% | - |
| 18.01.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -1,07% | - |
| 17.01.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,85% | - |
| 16.01.2024 | 30,69 | 30,69 | 30,69 | 30,69 | -0,49% | - |
| 15.01.2024 | 31,70 | 31,70 | 30,84 | 30,84 | -0,42% | 25,00 |
| 12.01.2024 | 30,97 | 30,97 | 30,97 | 30,97 | -1,53% | - |
| 11.01.2024 | 31,45 | 31,45 | 31,45 | 31,45 | 1,00% | - |
| 10.01.2024 | 31,14 | 31,14 | 31,14 | 31,14 | -1,95% | - |
| 09.01.2024 | 31,84 | 31,84 | 31,76 | 31,76 | -0,35% | 100,00 |
| 08.01.2024 | 31,87 | 31,87 | 31,87 | 31,87 | 2,18% | - |
| 05.01.2024 | 31,19 | 31,19 | 31,19 | 31,19 | -1,30% | - |
| 04.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -4,47% | - |
| 03.01.2024 | 32,85 | 33,08 | 32,85 | 33,08 | -0,48% | 100,00 |
| 02.01.2024 | 33,89 | 33,89 | 33,24 | 33,24 | -0,51% | 10,00 |
| 29.12.2023 | 33,41 | 33,41 | 33,41 | 33,41 | 0,57% | - |
| 28.12.2023 | 33,14 | 33,22 | 33,14 | 33,22 | 0,45% | 40,00 |
| 27.12.2023 | 33,02 | 33,07 | 33,02 | 33,07 | 2,54% | 45,00 |
| 22.12.2023 | 32,25 | 32,25 | 32,25 | 32,25 | 2,54% | - |
| 21.12.2023 | 31,45 | 31,45 | 31,45 | 31,45 | -1,22% | - |
| 20.12.2023 | 31,84 | 31,84 | 31,84 | 31,84 | 1,82% | - |
| 19.12.2023 | 31,27 | 31,27 | 31,27 | 31,27 | -2,71% | - |
| 18.12.2023 | 32,28 | 32,28 | 32,14 | 32,14 | -0,62% | 5,00 |
| 15.12.2023 | 32,03 | 32,34 | 32,03 | 32,34 | -1,04% | 20,00 |
| 14.12.2023 | 30,62 | 32,95 | 30,35 | 32,68 | 9,55% | - |
| 13.12.2023 | 29,83 | 29,83 | 29,83 | 29,83 | -0,07% | - |
| 12.12.2023 | 29,85 | 29,85 | 29,85 | 29,85 | 0,74% | - |
| 11.12.2023 | 29,63 | 29,63 | 29,63 | 29,63 | -0,27% | - |
| 08.12.2023 | 29,71 | 29,71 | 29,71 | 29,71 | 3,12% | - |