Echtzeit-Aktienkurs Honda Motor Co Ltd
Bid:
Ask:
Aktienkurse zur Honda Motor Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,68 | 27,68 | 27,67 | 27,67 | -2,02% | - |
| 25.02.2021 | 28,24 | 28,24 | 28,24 | 28,24 | -1,98% | - |
| 24.02.2021 | 28,48 | 28,87 | 28,46 | 28,81 | 2,71% | - |
| 23.02.2021 | 27,58 | 28,13 | 27,53 | 28,05 | 0,50% | - |
| 22.02.2021 | 28,16 | 28,35 | 27,85 | 27,91 | -2,04% | - |
| 19.02.2021 | 28,66 | 28,74 | 28,46 | 28,49 | -0,77% | - |
| 18.02.2021 | 28,58 | 28,76 | 28,56 | 28,71 | -1,66% | - |
| 17.02.2021 | 29,19 | 29,20 | 29,18 | 29,20 | 0,72% | - |
| 16.02.2021 | 29,05 | 29,13 | 28,96 | 28,99 | -0,63% | - |
| 12.02.2021 | 29,10 | 29,31 | 29,09 | 29,17 | -1,40% | - |
| 11.02.2021 | 29,56 | 29,65 | 29,34 | 29,59 | -0,14% | - |
| 10.02.2021 | 29,73 | 29,81 | 0,00 | 29,63 | 0,02% | - |
| 09.02.2021 | 29,24 | 29,70 | 29,15 | 29,62 | 2,97% | - |
| 08.02.2021 | 28,70 | 28,79 | 28,60 | 28,77 | 2,04% | - |
| 05.02.2021 | 28,10 | 28,29 | 28,07 | 28,19 | 1,64% | - |
| 04.02.2021 | 27,78 | 27,85 | 27,73 | 27,74 | 0,33% | - |
| 03.02.2021 | 27,41 | 27,69 | 27,37 | 27,65 | 2,90% | - |
| 02.02.2021 | 26,77 | 26,95 | 26,76 | 26,87 | 1,21% | - |
| 01.02.2021 | 26,48 | 26,62 | 26,41 | 26,55 | 0,19% | - |
| 29.01.2021 | 26,79 | 26,82 | 26,31 | 26,50 | -1,76% | - |
| 28.01.2021 | 26,97 | 26,97 | 26,97 | 26,97 | 0,50% | - |
| 27.01.2021 | 26,85 | 26,85 | 26,84 | 26,84 | -2,04% | - |
| 26.01.2021 | 27,48 | 27,48 | 27,35 | 27,40 | 0,74% | - |
| 25.01.2021 | 27,17 | 27,22 | 26,90 | 27,20 | -1,41% | - |
| 22.01.2021 | 27,47 | 27,60 | 27,40 | 27,59 | -2,32% | - |
| 21.01.2021 | 28,26 | 28,26 | 28,24 | 28,24 | 1,07% | - |
| 20.01.2021 | 27,67 | 27,97 | 27,67 | 27,94 | 1,58% | - |
| 19.01.2021 | 27,40 | 27,65 | 27,37 | 27,51 | 0,35% | - |
| 15.01.2021 | 27,19 | 27,48 | 27,19 | 27,41 | -2,90% | - |
| 14.01.2021 | 28,27 | 28,45 | 28,19 | 28,23 | 0,71% | - |
| 13.01.2021 | 28,12 | 28,14 | 27,95 | 28,03 | 0,04% | - |
| 12.01.2021 | 28,07 | 28,11 | 27,93 | 28,02 | -0,44% | - |
| 11.01.2021 | 28,09 | 28,23 | 28,02 | 28,15 | -0,07% | - |
| 08.01.2021 | 28,07 | 28,25 | 27,91 | 28,17 | 0,02% | - |
| 07.01.2021 | 28,16 | 28,26 | 28,01 | 28,16 | -0,35% | - |
| 06.01.2021 | 28,19 | 28,44 | 28,14 | 28,26 | 2,47% | - |
| 05.01.2021 | 27,47 | 27,73 | 27,43 | 27,58 | -0,45% | - |
| 04.01.2021 | 27,84 | 27,84 | 27,54 | 27,71 | -1,95% | - |
| 31.12.2020 | 28,26 | 28,28 | 28,15 | 28,26 | 0,25% | - |
| 30.12.2020 | 28,24 | 28,37 | 28,17 | 28,19 | -0,16% | - |
| 29.12.2020 | 28,25 | 28,34 | 28,19 | 28,23 | -0,62% | - |
| 28.12.2020 | 28,41 | 28,41 | 28,40 | 28,41 | -0,44% | - |
| 24.12.2020 | 28,59 | 29,35 | 28,53 | 28,53 | -0,68% | - |
| 23.12.2020 | 28,66 | 28,81 | 28,66 | 28,73 | -0,42% | - |
| 22.12.2020 | 28,85 | 28,89 | 28,63 | 28,85 | -0,50% | - |
| 21.12.2020 | 28,70 | 29,06 | 28,69 | 28,99 | -2,39% | - |
| 18.12.2020 | 29,70 | 29,82 | 29,54 | 29,70 | 1,18% | - |
| 17.12.2020 | 29,46 | 29,48 | 29,34 | 29,36 | -0,41% | - |
| 16.12.2020 | 29,55 | 29,56 | 29,42 | 29,48 | -0,64% | - |
| 15.12.2020 | 29,51 | 29,78 | 29,46 | 29,67 | 1,30% | - |
| 14.12.2020 | 29,47 | 29,49 | 29,26 | 29,29 | -0,17% | - |
| 11.12.2020 | 29,34 | 29,45 | 29,19 | 29,34 | -0,78% | - |
| 10.12.2020 | 29,64 | 29,67 | 29,50 | 29,57 | -1,43% | - |
| 09.12.2020 | 30,15 | 30,15 | 29,79 | 30,00 | 1,15% | - |
| 08.12.2020 | 29,70 | 29,71 | 29,66 | 29,66 | 3,35% | - |
| 07.12.2020 | 29,74 | 30,60 | 28,70 | 28,70 | -4,97% | - |
| 04.12.2020 | 30,11 | 30,21 | 30,06 | 30,20 | 4,84% | - |
| 03.12.2020 | 0,00 | 30,21 | 0,00 | 28,80 | 0,58% | - |
| 02.12.2020 | 29,23 | 29,96 | 28,40 | 28,64 | -2,17% | - |
| 01.12.2020 | 28,37 | 31,18 | 28,35 | 29,27 | 5,46% | - |
| 30.11.2020 | 27,99 | 28,05 | 27,76 | 27,76 | -3,46% | - |
| 27.11.2020 | 28,88 | 28,90 | 28,72 | 28,75 | -2,04% | - |
| 25.11.2020 | 29,11 | 29,39 | 29,09 | 29,35 | -1,31% | - |
| 24.11.2020 | 29,67 | 29,80 | 29,62 | 29,74 | 2,29% | - |
| 23.11.2020 | 29,20 | 29,29 | 29,06 | 29,08 | 1,10% | - |
| 20.11.2020 | 28,71 | 28,81 | 28,59 | 28,76 | 1,11% | - |
| 19.11.2020 | 28,46 | 28,46 | 28,45 | 28,45 | -0,56% | - |
| 18.11.2020 | 28,97 | 28,98 | 28,61 | 28,61 | -2,04% | - |
| 17.11.2020 | 29,20 | 29,20 | 29,19 | 29,20 | -0,85% | - |
| 16.11.2020 | 29,41 | 29,53 | 29,30 | 29,45 | 4,49% | - |
| 13.11.2020 | 28,02 | 28,28 | 28,00 | 28,19 | 1,42% | - |
| 12.11.2020 | 27,96 | 28,05 | 27,68 | 27,79 | -2,03% | - |
| 11.11.2020 | 28,36 | 28,37 | 28,36 | 28,37 | 1,00% | - |
| 10.11.2020 | 28,14 | 28,24 | 28,00 | 28,09 | 1,79% | - |
| 09.11.2020 | 27,61 | 27,88 | 27,44 | 27,59 | 4,65% | - |
| 06.11.2020 | 26,23 | 26,52 | 26,07 | 26,37 | 6,03% | - |
| 05.11.2020 | 24,74 | 24,93 | 24,61 | 24,87 | 2,14% | - |
| 04.11.2020 | 24,43 | 24,63 | 24,31 | 24,35 | -0,61% | - |
| 03.11.2020 | 24,50 | 24,50 | 24,50 | 24,50 | 1,03% | - |
| 02.11.2020 | 24,29 | 24,37 | 24,19 | 24,25 | 2,84% | - |
| 30.10.2020 | 23,70 | 23,74 | 23,52 | 23,58 | -1,01% | - |
| 29.10.2020 | 23,65 | 23,89 | 23,62 | 23,82 | 2,39% | - |
| 28.10.2020 | 23,55 | 23,58 | 23,25 | 23,26 | -3,55% | - |
| 27.10.2020 | 24,24 | 24,24 | 24,09 | 24,12 | -1,43% | - |
| 26.10.2020 | 24,49 | 24,54 | 24,38 | 24,47 | -1,27% | - |
| 23.10.2020 | 24,70 | 24,83 | 24,56 | 24,78 | 0,69% | - |
| 22.10.2020 | 24,56 | 24,66 | 24,46 | 24,61 | -0,77% | - |
| 21.10.2020 | 24,93 | 24,96 | 0,00 | 24,80 | 1,16% | - |
| 20.10.2020 | 24,60 | 24,65 | 24,48 | 24,52 | 0,41% | - |
| 19.10.2020 | 24,47 | 24,56 | 24,35 | 24,42 | 0,68% | - |
| 16.10.2020 | 24,19 | 24,35 | 24,19 | 24,25 | 0,79% | - |
| 15.10.2020 | 23,80 | 24,06 | 23,76 | 24,06 | 0,23% | - |
| 14.10.2020 | 24,11 | 24,13 | 24,01 | 24,01 | -0,33% | - |
| 13.10.2020 | 24,13 | 24,14 | 24,02 | 24,09 | -0,52% | - |
| 12.10.2020 | 24,08 | 24,24 | 24,07 | 24,21 | -0,70% | - |
| 09.10.2020 | 24,45 | 24,45 | 24,33 | 24,38 | -1,20% | - |
| 08.10.2020 | 24,69 | 24,74 | 24,61 | 24,68 | -0,62% | - |
| 07.10.2020 | 24,73 | 24,88 | 24,71 | 24,83 | 1,39% | - |
| 06.10.2020 | 24,77 | 24,79 | 24,44 | 24,49 | 0,27% | - |
| 05.10.2020 | 24,36 | 24,46 | 24,33 | 24,43 | 1,33% | - |