Börse:
23,900€
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
23,200€
Ask:
24,600€
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 23,80 | 23,90 | 23,80 | 23,80 | -0,42% | - |
| 04.03.2021 | 23,50 | 23,90 | 23,50 | 23,90 | -0,83% | - |
| 03.03.2021 | 23,90 | 24,10 | 23,90 | 24,10 | 2,99% | - |
| 02.03.2021 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | 1.499,00 |
| 01.03.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 82,00 |
| 26.02.2021 | 22,50 | 22,90 | 22,50 | 22,60 | -2,16% | - |
| 25.02.2021 | 23,30 | 23,50 | 23,10 | 23,10 | -2,12% | - |
| 24.02.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 30,00 |
| 23.02.2021 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 25,00 |
| 22.02.2021 | 23,10 | 23,20 | 23,10 | 23,10 | -1,70% | - |
| 19.02.2021 | 23,20 | 23,70 | 23,10 | 23,50 | -1,26% | - |
| 18.02.2021 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 222,00 |
| 17.02.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 500,00 |
| 16.02.2021 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 303,00 |
| 15.02.2021 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 100,00 |
| 12.02.2021 | 23,70 | 24,10 | 23,50 | 24,10 | -2,03% | - |
| 11.02.2021 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 2,00 |
| 10.02.2021 | 24,60 | 24,60 | 24,30 | 24,30 | -0,41% | - |
| 09.02.2021 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | 1.214,00 |
| 08.02.2021 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | 25,00 |
| 05.02.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 126,00 |
| 04.02.2021 | 22,90 | 23,10 | 22,90 | 23,10 | 1,32% | - |
| 03.02.2021 | 22,70 | 22,90 | 22,70 | 22,80 | 1,79% | - |
| 02.02.2021 | 22,20 | 22,40 | 22,20 | 22,40 | 2,28% | 37,00 |
| 01.02.2021 | 21,70 | 21,90 | 21,70 | 21,90 | -0,45% | - |
| 29.01.2021 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 20,00 |
| 28.01.2021 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 3,00 |
| 27.01.2021 | 22,40 | 22,50 | 22,10 | 22,10 | -1,78% | - |
| 26.01.2021 | 22,20 | 22,50 | 22,10 | 22,50 | -0,44% | - |
| 25.01.2021 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 14,00 |
| 22.01.2021 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 10,00 |
| 21.01.2021 | 22,90 | 23,40 | 22,90 | 23,30 | 1,75% | - |
| 20.01.2021 | 22,50 | 22,90 | 22,50 | 22,90 | 1,78% | - |
| 19.01.2021 | 22,40 | 22,60 | 22,30 | 22,50 | 1,81% | - |
| 18.01.2021 | 22,10 | 22,20 | 22,10 | 22,10 | -2,21% | - |
| 15.01.2021 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 10,00 |
| 14.01.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 87,00 |
| 13.01.2021 | 22,90 | 23,10 | 22,90 | 22,90 | -0,43% | - |
| 12.01.2021 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 66,00 |
| 11.01.2021 | 22,90 | 23,10 | 22,80 | 23,10 | 1,32% | - |
| 08.01.2021 | 22,60 | 23,20 | 22,60 | 22,80 | 0,00% | 507,00 |
| 07.01.2021 | 22,60 | 23,00 | 22,60 | 22,80 | -1,72% | - |
| 06.01.2021 | 22,40 | 23,20 | 22,40 | 23,20 | 3,57% | 40,00 |
| 05.01.2021 | 22,00 | 22,40 | 22,00 | 22,40 | -0,88% | - |
| 04.01.2021 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 30.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 29.12.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 28.12.2020 | 23,60 | 23,60 | 22,80 | 23,00 | -2,13% | 10,00 |
| 23.12.2020 | 22,90 | 23,50 | 22,90 | 23,50 | 0,00% | - |
| 22.12.2020 | 23,50 | 23,70 | 23,40 | 23,50 | 0,00% | - |
| 21.12.2020 | 23,70 | 23,80 | 23,40 | 23,50 | -2,49% | - |
| 18.12.2020 | 24,30 | 24,40 | 24,10 | 24,10 | 0,84% | - |
| 17.12.2020 | 23,90 | 24,10 | 23,90 | 23,90 | -1,24% | - |
| 16.12.2020 | 24,10 | 24,30 | 24,10 | 24,20 | 0,00% | - |
| 15.12.2020 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 3,00 |
| 14.12.2020 | 23,90 | 24,30 | 23,90 | 24,10 | -1,23% | - |
| 11.12.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 40,00 |
| 10.12.2020 | 24,50 | 24,50 | 24,30 | 24,30 | -1,22% | - |
| 09.12.2020 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 39,00 |
| 08.12.2020 | 24,30 | 24,50 | 24,30 | 24,30 | -1,22% | - |
| 07.12.2020 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | 2,00 |
| 04.12.2020 | 24,60 | 24,70 | 24,60 | 24,70 | 2,07% | - |
| 03.12.2020 | 24,30 | 24,30 | 24,10 | 24,20 | 0,41% | - |
| 02.12.2020 | 23,90 | 24,10 | 23,90 | 24,10 | 2,99% | - |
| 01.12.2020 | 22,90 | 23,40 | 22,90 | 23,40 | 0,00% | - |
| 30.11.2020 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 150,00 |
| 27.11.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 15,00 |
| 26.11.2020 | 24,00 | 24,10 | 24,00 | 24,10 | -1,63% | - |
| 25.11.2020 | 24,40 | 24,50 | 24,30 | 24,50 | -1,21% | - |
| 24.11.2020 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | 285,00 |
| 23.11.2020 | 24,10 | 24,70 | 23,90 | 24,50 | 1,24% | - |
| 20.11.2020 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 287,00 |
| 19.11.2020 | 23,90 | 24,10 | 23,90 | 24,00 | -1,23% | - |
| 18.11.2020 | 23,90 | 24,70 | 23,80 | 24,30 | -2,02% | - |
| 17.11.2020 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 30,00 |
| 16.11.2020 | 24,50 | 25,20 | 24,50 | 24,80 | 4,64% | - |
| 13.11.2020 | 23,30 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 12.11.2020 | 23,00 | 23,70 | 23,00 | 23,50 | -2,49% | - |
| 11.11.2020 | 23,90 | 24,30 | 23,90 | 24,10 | 1,69% | - |
| 10.11.2020 | 23,50 | 23,70 | 23,30 | 23,70 | 1,28% | - |
| 09.11.2020 | 22,80 | 23,40 | 22,80 | 23,40 | 6,36% | 1.200,00 |
| 06.11.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | 200,00 |
| 05.11.2020 | 20,55 | 20,90 | 20,40 | 20,80 | 0,00% | - |
| 04.11.2020 | 20,80 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 03.11.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 5,00 |
| 02.11.2020 | 20,60 | 20,90 | 20,60 | 20,90 | 3,47% | - |
| 30.10.2020 | 19,95 | 20,25 | 19,80 | 20,20 | 1,00% | - |
| 29.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 347,00 |
| 28.10.2020 | 20,15 | 20,20 | 19,70 | 19,70 | -3,90% | - |
| 27.10.2020 | 20,40 | 20,50 | 20,35 | 20,50 | -0,97% | - |
| 26.10.2020 | 20,00 | 20,80 | 20,00 | 20,70 | -0,48% | - |
| 23.10.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 22.10.2020 | 20,60 | 20,60 | 20,40 | 20,60 | -1,90% | - |
| 21.10.2020 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 20.10.2020 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 19.10.2020 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 16.10.2020 | 20,40 | 20,80 | 20,40 | 20,60 | 0,98% | 16,00 |
| 15.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 14.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |