35,620€
0,14%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 35,30 | 35,97 | 35,17 | 35,72 | 0,48% | - |
| 18.04.2024 | 35,61 | 35,92 | 35,08 | 35,55 | 0,01% | - |
| 17.04.2024 | 36,59 | 36,69 | 35,41 | 35,55 | -2,74% | - |
| 16.04.2024 | 36,77 | 39,52 | 34,89 | 36,55 | -0,65% | - |
| 15.04.2024 | 37,41 | 38,01 | 36,73 | 36,79 | -1,46% | - |
| 12.04.2024 | 37,94 | 38,14 | 37,14 | 37,33 | -1,35% | - |
| 11.04.2024 | 38,46 | 38,82 | 37,10 | 37,84 | -1,57% | - |
| 10.04.2024 | 39,32 | 39,96 | 38,15 | 38,45 | -2,67% | - |
| 09.04.2024 | 39,76 | 39,81 | 39,03 | 39,50 | -0,72% | - |
| 08.04.2024 | 38,82 | 40,21 | 37,25 | 39,79 | 2,41% | - |
| 05.04.2024 | 38,70 | 39,63 | 36,43 | 38,85 | -0,13% | - |
| 04.04.2024 | 39,55 | 40,04 | 38,88 | 38,90 | -1,66% | - |
| 03.04.2024 | 39,91 | 40,68 | 39,36 | 39,56 | -1,14% | 10,00 |
| 02.04.2024 | 40,55 | 40,61 | 39,43 | 40,01 | -0,79% | - |
| 28.03.2024 | 40,32 | 40,86 | 40,16 | 40,33 | 0,67% | - |
| 27.03.2024 | 39,57 | 40,33 | 39,50 | 40,06 | 1,14% | 230,00 |
| 26.03.2024 | 40,02 | 40,30 | 39,29 | 39,61 | -1,38% | - |
| 25.03.2024 | 40,18 | 40,54 | 39,91 | 40,17 | -0,72% | 70,00 |
| 22.03.2024 | 40,53 | 40,73 | 40,04 | 40,46 | 1,21% | - |
| 21.03.2024 | 39,04 | 40,53 | 39,03 | 39,97 | 3,08% | 400,00 |
| 20.03.2024 | 38,52 | 39,13 | 38,11 | 38,78 | 0,15% | - |
| 19.03.2024 | 37,45 | 38,72 | 37,32 | 38,72 | 3,43% | - |
| 18.03.2024 | 37,78 | 37,99 | 37,05 | 37,43 | -0,81% | - |
| 15.03.2024 | 37,20 | 38,52 | 37,08 | 37,74 | 1,88% | - |
| 14.03.2024 | 36,59 | 37,85 | 36,59 | 37,04 | 0,97% | - |
| 13.03.2024 | 36,64 | 36,91 | 36,28 | 36,69 | -0,69% | - |
| 12.03.2024 | 35,85 | 37,42 | 35,73 | 36,94 | 3,79% | - |
| 11.03.2024 | 35,08 | 36,12 | 34,96 | 35,59 | 1,19% | 550,00 |
| 08.03.2024 | 35,52 | 36,46 | 35,08 | 35,17 | -1,47% | - |
| 07.03.2024 | 35,35 | 35,81 | 35,11 | 35,70 | 0,83% | 1.724,00 |
| 06.03.2024 | 36,18 | 36,36 | 35,22 | 35,40 | -2,25% | - |
| 05.03.2024 | 33,72 | 37,10 | 33,53 | 36,22 | 7,22% | - |
| 04.03.2024 | 33,44 | 34,15 | 33,14 | 33,78 | 0,70% | - |
| 01.03.2024 | 33,46 | 33,56 | 32,49 | 33,54 | -0,06% | - |
| 29.02.2024 | 33,58 | 34,34 | 33,19 | 33,56 | -0,06% | - |
| 28.02.2024 | 33,23 | 33,87 | 33,14 | 33,58 | 0,60% | - |
| 27.02.2024 | 33,54 | 34,29 | 33,29 | 33,38 | -1,42% | - |
| 26.02.2024 | 33,93 | 34,37 | 33,46 | 33,86 | -0,27% | - |
| 23.02.2024 | 34,64 | 34,74 | 33,95 | 33,95 | -1,94% | - |
| 22.02.2024 | 34,74 | 35,16 | 34,42 | 34,62 | -0,30% | - |
| 21.02.2024 | 34,73 | 34,96 | 34,32 | 34,73 | -0,19% | - |
| 20.02.2024 | 34,47 | 34,81 | 34,30 | 34,79 | -0,46% | - |
| 19.02.2024 | 35,13 | 35,18 | 32,65 | 34,95 | -0,47% | - |
| 16.02.2024 | 35,04 | 35,22 | 34,51 | 35,12 | 0,20% | - |
| 15.02.2024 | 34,42 | 35,17 | 34,30 | 35,05 | 1,98% | - |
| 14.02.2024 | 34,33 | 34,87 | 33,93 | 34,37 | -0,01% | - |
| 13.02.2024 | 35,28 | 35,29 | 33,69 | 34,37 | -2,58% | - |
| 12.02.2024 | 34,14 | 35,35 | 33,81 | 35,28 | 3,25% | - |
| 09.02.2024 | 32,22 | 34,49 | 32,19 | 34,17 | 5,50% | - |
| 08.02.2024 | 32,13 | 33,89 | 30,83 | 32,39 | 0,97% | 2.980,00 |
| 07.02.2024 | 31,75 | 32,15 | 31,22 | 32,08 | 1,01% | - |
| 06.02.2024 | 31,50 | 32,37 | 31,19 | 31,76 | 0,71% | - |
| 05.02.2024 | 31,77 | 31,87 | 31,11 | 31,54 | -0,46% | - |
| 02.02.2024 | 30,70 | 32,06 | 30,12 | 31,68 | 3,14% | - |
| 01.02.2024 | 30,07 | 30,99 | 30,04 | 30,72 | 2,30% | - |
| 31.01.2024 | 30,97 | 31,09 | 30,00 | 30,03 | -1,96% | - |
| 30.01.2024 | 31,79 | 31,79 | 30,63 | 30,63 | -3,65% | - |
| 29.01.2024 | 31,00 | 31,86 | 30,96 | 31,79 | 2,55% | - |
| 26.01.2024 | 30,94 | 31,45 | 30,47 | 31,00 | 0,00% | - |
| 25.01.2024 | 30,62 | 31,01 | 30,47 | 31,00 | 1,39% | - |
| 24.01.2024 | 31,23 | 31,51 | 30,38 | 30,57 | -2,11% | - |
| 23.01.2024 | 30,96 | 31,71 | 30,95 | 31,23 | 0,58% | - |
| 22.01.2024 | 31,37 | 31,84 | 30,90 | 31,05 | -1,08% | - |
| 19.01.2024 | 31,09 | 31,52 | 30,10 | 31,39 | 0,85% | 100,00 |
| 18.01.2024 | 30,83 | 31,42 | 30,71 | 31,13 | 0,70% | - |
| 17.01.2024 | 31,22 | 31,25 | 30,53 | 30,91 | -1,31% | - |
| 16.01.2024 | 30,92 | 31,32 | 30,51 | 31,32 | 1,29% | - |
| 15.01.2024 | 31,12 | 31,15 | 30,86 | 30,92 | -0,75% | - |
| 12.01.2024 | 31,15 | 32,36 | 30,85 | 31,16 | -0,03% | - |
| 11.01.2024 | 31,54 | 32,82 | 31,08 | 31,17 | -1,17% | - |
| 10.01.2024 | 31,28 | 31,58 | 30,95 | 31,54 | 0,67% | - |
| 09.01.2024 | 32,08 | 32,13 | 31,08 | 31,33 | -2,51% | 950,00 |
| 08.01.2024 | 32,10 | 32,30 | 31,70 | 32,13 | -0,28% | - |
| 05.01.2024 | 31,27 | 32,48 | 31,19 | 32,22 | 2,66% | - |
| 04.01.2024 | 31,78 | 31,80 | 31,17 | 31,39 | -1,24% | - |
| 03.01.2024 | 33,08 | 33,16 | 31,61 | 31,78 | -4,12% | 400,00 |
| 02.01.2024 | 33,42 | 33,75 | 32,84 | 33,15 | -1,60% | - |
| 29.12.2023 | 33,67 | 33,81 | 33,61 | 33,69 | 0,03% | - |
| 28.12.2023 | 33,41 | 33,69 | 33,15 | 33,68 | 0,72% | - |
| 27.12.2023 | 33,20 | 33,65 | 32,93 | 33,44 | 2,50% | - |
| 22.12.2023 | 32,54 | 32,96 | 32,30 | 32,62 | 0,00% | 44,00 |
| 21.12.2023 | 31,55 | 32,72 | 31,55 | 32,62 | 3,08% | 245,00 |
| 20.12.2023 | 32,16 | 32,47 | 31,64 | 31,65 | -1,36% | - |
| 19.12.2023 | 31,54 | 32,12 | 31,42 | 32,08 | 1,62% | - |
| 18.12.2023 | 32,56 | 32,60 | 31,57 | 31,57 | -3,09% | - |
| 15.12.2023 | 32,48 | 33,04 | 32,26 | 32,58 | 0,45% | - |
| 14.12.2023 | 30,60 | 32,95 | 30,36 | 32,43 | 6,02% | - |
| 13.12.2023 | 29,95 | 30,74 | 28,94 | 30,59 | 2,27% | - |
| 12.12.2023 | 30,05 | 30,13 | 29,50 | 29,91 | -0,58% | - |
| 11.12.2023 | 29,83 | 30,18 | 29,56 | 30,09 | 0,87% | - |
| 08.12.2023 | 29,83 | 30,38 | 29,83 | 29,83 | -0,96% | - |
| 07.12.2023 | 29,05 | 30,12 | 28,95 | 30,12 | 3,59% | - |
| 06.12.2023 | 28,50 | 29,59 | 28,45 | 29,07 | 2,20% | - |
| 05.12.2023 | 29,39 | 29,57 | 28,26 | 28,45 | -3,41% | - |
| 04.12.2023 | 28,79 | 29,85 | 28,67 | 29,45 | 2,22% | - |
| 01.12.2023 | 27,53 | 28,93 | 27,39 | 28,81 | 4,55% | - |
| 30.11.2023 | 27,43 | 27,80 | 27,17 | 27,56 | 0,71% | - |
| 29.11.2023 | 27,32 | 28,04 | 27,32 | 27,36 | 0,18% | - |
| 28.11.2023 | 27,50 | 27,63 | 27,07 | 27,31 | -1,00% | 10,00 |
| 27.11.2023 | 27,82 | 27,89 | 27,42 | 27,59 | -0,76% | - |