37,120€
2,91%
Echtzeit-Aktienkurs Harley-Davidson Inc.
Bid:
Ask:
Aktienkurse zur Harley-Davidson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 36,68 | 37,18 | 36,23 | 37,16 | 3,02% | - |
| 22.04.2024 | 36,07 | 36,07 | 36,07 | 36,07 | 0,78% | - |
| 19.04.2024 | 35,99 | 35,99 | 35,79 | 35,79 | -0,33% | 2,00 |
| 18.04.2024 | 35,91 | 35,91 | 35,91 | 35,91 | -0,06% | - |
| 17.04.2024 | 35,93 | 35,93 | 35,93 | 35,93 | -1,80% | - |
| 16.04.2024 | 36,90 | 37,34 | 36,59 | 36,59 | -2,32% | 1.209,00 |
| 15.04.2024 | 37,81 | 37,81 | 37,19 | 37,46 | -0,05% | 1.223,00 |
| 12.04.2024 | 37,48 | 37,48 | 37,48 | 37,48 | 0,11% | - |
| 11.04.2024 | 38,51 | 38,82 | 37,35 | 37,44 | -4,22% | - |
| 10.04.2024 | 38,75 | 39,21 | 38,44 | 39,09 | -0,20% | 814,00 |
| 09.04.2024 | 39,60 | 39,60 | 39,17 | 39,17 | -0,61% | 151,00 |
| 08.04.2024 | 39,11 | 39,66 | 38,93 | 39,41 | 4,56% | 1.916,00 |
| 05.04.2024 | 39,50 | 39,50 | 37,66 | 37,69 | -4,90% | 264,00 |
| 04.04.2024 | 39,63 | 39,63 | 39,63 | 39,63 | -0,43% | - |
| 03.04.2024 | 40,17 | 40,17 | 39,80 | 39,80 | 0,45% | 7,00 |
| 02.04.2024 | 40,18 | 40,43 | 39,62 | 39,62 | -2,46% | 1.104,00 |
| 28.03.2024 | 40,40 | 40,62 | 40,40 | 40,62 | 1,32% | 500,00 |
| 27.03.2024 | 39,50 | 40,09 | 39,50 | 40,09 | -0,02% | 20,00 |
| 26.03.2024 | 40,00 | 40,10 | 40,00 | 40,10 | -0,52% | 12,00 |
| 25.03.2024 | 40,31 | 40,31 | 40,31 | 40,31 | 0,35% | - |
| 22.03.2024 | 40,36 | 40,36 | 39,97 | 40,17 | 4,50% | 261,00 |
| 20.03.2024 | 38,37 | 38,59 | 38,37 | 38,44 | 0,92% | 513,00 |
| 19.03.2024 | 37,95 | 38,09 | 37,95 | 38,09 | 1,63% | 15,00 |
| 18.03.2024 | 37,68 | 37,81 | 37,20 | 37,48 | 0,62% | 680,00 |
| 15.03.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 0,24% | - |
| 14.03.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 1,12% | - |
| 13.03.2024 | 36,75 | 36,76 | 36,75 | 36,75 | 0,63% | 720,00 |
| 12.03.2024 | 35,98 | 36,67 | 35,93 | 36,52 | 2,24% | 2.012,00 |
| 11.03.2024 | 35,10 | 36,06 | 35,10 | 35,72 | 0,08% | 1.504,00 |
| 08.03.2024 | 35,70 | 35,92 | 35,69 | 35,69 | 1,25% | 1.038,00 |
| 07.03.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -1,70% | - |
| 06.03.2024 | 36,23 | 36,23 | 35,62 | 35,86 | -0,69% | 684,00 |
| 05.03.2024 | 33,87 | 36,11 | 33,87 | 36,11 | 6,08% | 1.320,00 |
| 04.03.2024 | 33,28 | 34,04 | 33,28 | 34,04 | 3,03% | 862,00 |
| 01.03.2024 | 33,14 | 33,14 | 33,04 | 33,04 | -1,40% | 1,00 |
| 29.02.2024 | 33,26 | 33,95 | 33,26 | 33,51 | -0,68% | 1.900,00 |
| 28.02.2024 | 33,25 | 33,74 | 33,25 | 33,74 | 0,24% | 200,00 |
| 27.02.2024 | 33,44 | 34,15 | 33,44 | 33,66 | -1,12% | 1.365,00 |
| 26.02.2024 | 33,57 | 34,04 | 33,57 | 34,04 | -1,33% | 201,00 |
| 23.02.2024 | 34,36 | 34,70 | 34,29 | 34,50 | -1,20% | 820,00 |
| 22.02.2024 | 34,82 | 35,01 | 34,82 | 34,92 | 0,75% | 520,00 |
| 21.02.2024 | 34,66 | 34,66 | 34,66 | 34,66 | 0,41% | - |
| 20.02.2024 | 34,52 | 34,53 | 34,52 | 34,52 | -0,60% | 1.370,00 |
| 19.02.2024 | 34,97 | 34,99 | 34,65 | 34,73 | -0,49% | 4.531,00 |
| 16.02.2024 | 34,89 | 34,90 | 34,86 | 34,90 | -0,11% | 128,00 |
| 15.02.2024 | 34,31 | 34,94 | 34,31 | 34,94 | 1,57% | 114,00 |
| 14.02.2024 | 34,07 | 34,70 | 34,07 | 34,40 | 0,50% | 1.931,00 |
| 13.02.2024 | 34,83 | 34,84 | 34,02 | 34,23 | -1,52% | 1.940,00 |
| 12.02.2024 | 34,37 | 34,76 | 34,06 | 34,76 | 6,04% | 75,00 |
| 09.02.2024 | 32,09 | 32,84 | 32,09 | 32,78 | 4,39% | 459,00 |
| 08.02.2024 | 31,79 | 32,14 | 31,40 | 31,40 | -1,60% | 1.038,00 |
| 07.02.2024 | 31,92 | 31,92 | 31,84 | 31,91 | 2,28% | 81,00 |
| 05.02.2024 | 32,00 | 32,00 | 31,20 | 31,20 | 0,91% | 410,00 |
| 02.02.2024 | 30,63 | 30,92 | 30,63 | 30,92 | 1,88% | 115,00 |
| 01.02.2024 | 30,27 | 30,79 | 30,13 | 30,35 | -1,49% | 508,00 |
| 31.01.2024 | 30,82 | 30,95 | 30,62 | 30,81 | -1,44% | 1.233,00 |
| 30.01.2024 | 31,49 | 31,53 | 31,26 | 31,26 | -1,11% | 303,00 |
| 29.01.2024 | 31,36 | 31,61 | 31,36 | 31,61 | 0,80% | 21,00 |
| 26.01.2024 | 30,71 | 31,36 | 30,64 | 31,36 | 1,85% | 1.347,00 |
| 25.01.2024 | 31,01 | 31,01 | 30,79 | 30,79 | -0,03% | 100,00 |
| 24.01.2024 | 31,00 | 31,00 | 30,80 | 30,80 | -1,44% | 16,00 |
| 23.01.2024 | 31,16 | 31,32 | 31,16 | 31,25 | -0,76% | 401,00 |
| 22.01.2024 | 31,64 | 31,64 | 31,49 | 31,49 | 1,48% | 10,00 |
| 19.01.2024 | 30,41 | 31,14 | 30,39 | 31,03 | -0,03% | 1.228,00 |
| 18.01.2024 | 31,04 | 31,04 | 31,04 | 31,04 | 0,52% | - |
| 17.01.2024 | 30,93 | 30,94 | 30,79 | 30,88 | -0,03% | 452,00 |
| 16.01.2024 | 31,04 | 31,04 | 30,80 | 30,89 | -0,13% | 376,00 |
| 15.01.2024 | 31,25 | 31,25 | 30,79 | 30,93 | -1,84% | 145,00 |
| 12.01.2024 | 31,48 | 32,00 | 31,46 | 31,51 | 1,03% | 2.170,00 |
| 11.01.2024 | 31,27 | 31,78 | 31,19 | 31,19 | -0,67% | 1.205,00 |
| 10.01.2024 | 31,02 | 31,40 | 31,00 | 31,40 | -2,33% | 830,00 |
| 08.01.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -0,31% | - |
| 05.01.2024 | 32,01 | 32,25 | 32,01 | 32,25 | 2,90% | 1,00 |
| 04.01.2024 | 31,94 | 31,98 | 31,34 | 31,34 | -6,34% | 379,00 |
| 02.01.2024 | 33,60 | 33,60 | 33,46 | 33,46 | -0,33% | 2,00 |
| 29.12.2023 | 33,57 | 33,57 | 33,57 | 33,57 | 0,66% | - |
| 28.12.2023 | 33,35 | 33,35 | 33,35 | 33,35 | 0,03% | - |
| 27.12.2023 | 33,10 | 33,34 | 32,96 | 33,34 | 1,65% | 374,00 |
| 22.12.2023 | 32,35 | 32,80 | 32,17 | 32,80 | 2,09% | 797,00 |
| 21.12.2023 | 31,47 | 32,22 | 31,47 | 32,13 | -0,22% | 212,00 |
| 20.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 1,80% | - |
| 19.12.2023 | 31,63 | 31,63 | 31,63 | 31,63 | -2,13% | - |
| 18.12.2023 | 32,26 | 32,32 | 32,26 | 32,32 | -1,43% | 1,00 |
| 15.12.2023 | 32,52 | 32,86 | 32,50 | 32,79 | 0,99% | 3.057,00 |
| 14.12.2023 | 30,50 | 32,47 | 30,50 | 32,47 | 8,85% | 1.685,00 |
| 12.12.2023 | 29,73 | 29,83 | 29,73 | 29,83 | -0,73% | 400,00 |
| 11.12.2023 | 30,05 | 30,05 | 30,05 | 30,05 | -0,36% | - |
| 08.12.2023 | 30,17 | 30,31 | 30,16 | 30,16 | 1,11% | 200,00 |
| 07.12.2023 | 29,59 | 29,83 | 29,59 | 29,83 | 1,39% | 333,00 |
| 06.12.2023 | 29,41 | 29,42 | 29,41 | 29,42 | 1,03% | 305,00 |
| 05.12.2023 | 28,92 | 29,12 | 28,92 | 29,12 | 3,56% | 2,00 |
| 01.12.2023 | 28,03 | 28,12 | 28,03 | 28,12 | 1,63% | 53,00 |
| 30.11.2023 | 27,38 | 27,67 | 27,38 | 27,67 | 0,25% | 2,00 |
| 29.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,40% | - |
| 28.11.2023 | 27,22 | 27,22 | 27,22 | 27,22 | -1,84% | - |
| 27.11.2023 | 27,73 | 27,73 | 27,73 | 27,73 | -0,68% | - |
| 24.11.2023 | 27,92 | 27,92 | 27,92 | 27,92 | 0,65% | - |
| 23.11.2023 | 27,74 | 27,74 | 27,74 | 27,74 | -0,93% | - |
| 22.11.2023 | 27,93 | 28,00 | 27,93 | 28,00 | 1,71% | 1,00 |
| 21.11.2023 | 27,61 | 27,61 | 27,46 | 27,53 | 0,22% | 41,00 |