11,478$
-0,46%
Echtzeit-Aktienkurs Honda Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 11,50 | 11,51 | 11,46 | 11,48 | -0,43% | - |
| 23.04.2024 | 11,37 | 11,54 | 11,37 | 11,53 | 0,23% | - |
| 22.04.2024 | 11,46 | 11,52 | 11,39 | 11,50 | 1,13% | - |
| 19.04.2024 | 11,29 | 11,42 | 11,29 | 11,38 | -0,93% | - |
| 18.04.2024 | 11,58 | 11,59 | 11,44 | 11,48 | -0,54% | - |
| 17.04.2024 | 11,60 | 11,65 | 11,48 | 11,54 | -1,44% | - |
| 16.04.2024 | 11,73 | 11,74 | 11,69 | 11,71 | -2,06% | - |
| 15.04.2024 | 12,08 | 12,16 | 11,93 | 11,96 | -0,47% | - |
| 12.04.2024 | 12,23 | 12,23 | 12,01 | 12,02 | -1,95% | - |
| 11.04.2024 | 12,22 | 12,25 | 12,07 | 12,25 | 0,73% | - |
| 10.04.2024 | 12,28 | 12,28 | 12,16 | 12,17 | -1,34% | - |
| 09.04.2024 | 12,34 | 12,40 | 12,24 | 12,33 | -0,26% | - |
| 08.04.2024 | 12,29 | 12,40 | 12,28 | 12,36 | 1,45% | - |
| 05.04.2024 | 12,12 | 12,20 | 12,12 | 12,19 | 1,30% | - |
| 04.04.2024 | 12,24 | 12,24 | 12,02 | 12,03 | -0,76% | - |
| 03.04.2024 | 12,09 | 12,22 | 12,09 | 12,12 | 0,12% | - |
| 02.04.2024 | 12,11 | 12,14 | 12,09 | 12,11 | -1,95% | - |
| 28.03.2024 | 12,28 | 12,38 | 12,28 | 12,35 | -0,58% | - |
| 27.03.2024 | 12,52 | 12,52 | 12,33 | 12,42 | 0,00% | - |
| 26.03.2024 | 12,40 | 12,47 | 12,40 | 12,42 | 0,11% | - |
| 25.03.2024 | 12,41 | 12,48 | 12,41 | 12,41 | -1,28% | - |
| 22.03.2024 | 12,65 | 12,65 | 12,53 | 12,57 | 0,79% | - |
| 21.03.2024 | 12,45 | 12,52 | 12,42 | 12,47 | 1,07% | - |
| 20.03.2024 | 12,23 | 12,40 | 12,23 | 12,34 | 0,68% | - |
| 19.03.2024 | 12,32 | 12,36 | 12,20 | 12,25 | 1,09% | - |
| 18.03.2024 | 12,21 | 12,22 | 12,09 | 12,12 | 0,86% | - |
| 15.03.2024 | 12,03 | 12,03 | 11,97 | 12,02 | 2,68% | - |
| 14.03.2024 | 11,83 | 11,83 | 11,70 | 11,70 | 0,15% | - |
| 13.03.2024 | 11,67 | 11,70 | 11,65 | 11,69 | -0,56% | - |
| 12.03.2024 | 11,62 | 11,75 | 11,62 | 11,75 | -0,56% | - |
| 08.03.2024 | 12,02 | 12,02 | 11,80 | 11,82 | 0,20% | - |
| 07.03.2024 | 11,82 | 11,86 | 11,75 | 11,80 | -2,31% | - |
| 06.03.2024 | 12,23 | 12,23 | 12,07 | 12,07 | 1,47% | - |
| 05.03.2024 | 11,97 | 12,00 | 11,89 | 11,90 | -0,81% | - |
| 04.03.2024 | 11,97 | 12,01 | 11,94 | 12,00 | 0,10% | - |
| 01.03.2024 | 11,98 | 12,05 | 11,98 | 11,98 | 0,54% | - |
| 29.02.2024 | 11,94 | 11,94 | 11,82 | 11,92 | 1,36% | - |
| 28.02.2024 | 11,76 | 11,83 | 11,73 | 11,76 | 0,48% | - |
| 27.02.2024 | 11,82 | 11,82 | 11,67 | 11,70 | -1,62% | - |
| 26.02.2024 | 11,90 | 11,92 | 11,89 | 11,90 | -0,28% | - |
| 23.02.2024 | 11,92 | 11,94 | 11,86 | 11,93 | 0,03% | - |
| 22.02.2024 | 11,95 | 12,03 | 11,90 | 11,93 | 2,37% | - |
| 21.02.2024 | 11,63 | 11,67 | 11,59 | 11,65 | 0,66% | - |
| 20.02.2024 | 11,64 | 11,64 | 11,50 | 11,57 | -0,23% | - |
| 16.02.2024 | 11,61 | 11,65 | 11,52 | 11,60 | 0,35% | - |
| 15.02.2024 | 11,44 | 11,57 | 11,44 | 11,56 | 1,98% | - |
| 14.02.2024 | 11,27 | 11,34 | 11,22 | 11,34 | 0,09% | - |
| 13.02.2024 | 11,39 | 11,41 | 11,28 | 11,33 | -1,27% | - |
| 12.02.2024 | 11,38 | 11,50 | 11,38 | 11,47 | 0,52% | - |
| 09.02.2024 | 11,44 | 11,45 | 11,39 | 11,41 | -1,73% | - |
| 07.02.2024 | 11,55 | 11,62 | 11,55 | 11,61 | 1,28% | - |
| 06.02.2024 | 11,38 | 11,50 | 11,37 | 11,47 | 1,62% | - |
| 02.02.2024 | 11,02 | 11,28 | 11,02 | 11,28 | -0,40% | - |
| 01.02.2024 | 11,22 | 11,33 | 11,18 | 11,33 | 2,28% | - |
| 31.01.2024 | 11,32 | 11,32 | 11,08 | 11,08 | -0,17% | - |
| 30.01.2024 | 11,01 | 11,12 | 11,01 | 11,10 | 0,12% | - |
| 29.01.2024 | 11,07 | 11,08 | 11,01 | 11,08 | 2,65% | - |
| 26.01.2024 | 10,76 | 10,80 | 10,75 | 10,80 | 0,73% | - |
| 25.01.2024 | 10,78 | 10,78 | 10,69 | 10,72 | 0,08% | - |
| 24.01.2024 | 10,78 | 10,78 | 10,71 | 10,71 | -0,50% | - |
| 23.01.2024 | 10,74 | 10,77 | 10,72 | 10,76 | -0,59% | - |
| 22.01.2024 | 10,86 | 10,86 | 10,81 | 10,83 | 0,80% | - |
| 19.01.2024 | 10,72 | 10,75 | 10,66 | 10,74 | -1,06% | - |
| 18.01.2024 | 10,76 | 10,86 | 10,76 | 10,86 | 2,62% | - |
| 17.01.2024 | 10,60 | 10,60 | 10,54 | 10,58 | -0,63% | - |
| 16.01.2024 | 10,64 | 10,68 | 10,63 | 10,65 | -0,33% | - |
| 12.01.2024 | 10,77 | 10,77 | 10,67 | 10,68 | -0,12% | - |
| 11.01.2024 | 10,72 | 10,78 | 10,69 | 10,69 | 0,27% | - |
| 10.01.2024 | 10,55 | 10,67 | 10,55 | 10,67 | 1,86% | - |
| 09.01.2024 | 10,53 | 10,53 | 10,47 | 10,47 | -1,46% | - |
| 08.01.2024 | 10,59 | 10,63 | 10,53 | 10,63 | -0,29% | - |
| 05.01.2024 | 10,52 | 10,73 | 10,47 | 10,66 | 4,11% | - |
| 04.01.2024 | 10,34 | 10,34 | 10,24 | 10,24 | 1,34% | - |
| 03.01.2024 | 10,18 | 10,18 | 10,10 | 10,10 | -0,50% | - |
| 02.01.2024 | 10,25 | 10,25 | 10,14 | 10,15 | 0,40% | - |
| 28.12.2023 | 10,23 | 10,23 | 10,11 | 10,11 | -0,50% | - |
| 27.12.2023 | 10,21 | 10,21 | 10,15 | 10,16 | -0,53% | - |
| 22.12.2023 | 10,23 | 10,27 | 10,21 | 10,22 | -0,90% | - |
| 21.12.2023 | 10,16 | 10,31 | 10,12 | 10,31 | 1,63% | - |
| 20.12.2023 | 10,31 | 10,31 | 10,14 | 10,14 | 0,80% | - |
| 19.12.2023 | 10,00 | 10,11 | 10,00 | 10,06 | 1,21% | - |
| 18.12.2023 | 9,97 | 10,00 | 9,93 | 9,94 | 1,29% | - |
| 15.12.2023 | 9,96 | 9,96 | 9,74 | 9,82 | -1,89% | - |
| 14.12.2023 | 9,82 | 10,04 | 9,82 | 10,00 | -1,89% | - |
| 13.12.2023 | 10,09 | 10,20 | 10,05 | 10,20 | 0,25% | - |
| 12.12.2023 | 10,16 | 10,18 | 10,10 | 10,17 | -1,03% | - |
| 11.12.2023 | 10,26 | 10,28 | 10,26 | 10,28 | 1,19% | - |
| 08.12.2023 | 10,09 | 10,19 | 10,09 | 10,16 | -0,43% | - |
| 07.12.2023 | 10,27 | 10,27 | 10,11 | 10,20 | -0,61% | - |
| 06.12.2023 | 10,37 | 10,37 | 10,26 | 10,26 | 0,90% | - |
| 05.12.2023 | 10,20 | 10,20 | 10,16 | 10,17 | 0,76% | - |
| 04.12.2023 | 10,07 | 10,11 | 10,04 | 10,10 | -2,71% | - |
| 01.12.2023 | 10,28 | 10,38 | 10,28 | 10,38 | 1,62% | - |
| 30.11.2023 | 10,23 | 10,23 | 10,19 | 10,21 | 0,00% | - |
| 29.11.2023 | 10,23 | 10,29 | 10,21 | 10,21 | -1,00% | - |
| 28.11.2023 | 10,27 | 10,35 | 10,27 | 10,31 | -0,60% | - |
| 27.11.2023 | 10,41 | 10,42 | 10,37 | 10,38 | -1,36% | - |
| 24.11.2023 | 10,51 | 10,55 | 10,50 | 10,52 | 1,19% | - |
| 22.11.2023 | 10,37 | 10,40 | 10,36 | 10,40 | 1,37% | - |
| 21.11.2023 | 10,35 | 10,35 | 10,25 | 10,26 | -2,72% | - |