34,105$
-1,00%
Echtzeit-Aktienkurs Honda Motor Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Honda Motor Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 34,12 | 34,24 | 33,96 | 34,11 | -1,00% | 316.849,00 |
| 18.04.2024 | 34,75 | 34,78 | 34,43 | 34,45 | -0,75% | 616.169,00 |
| 17.04.2024 | 34,96 | 35,03 | 34,55 | 34,71 | -1,20% | 774.723,00 |
| 16.04.2024 | 35,34 | 35,36 | 35,08 | 35,13 | -2,04% | 780.930,00 |
| 15.04.2024 | 36,51 | 36,52 | 35,77 | 35,86 | -0,66% | 664.095,00 |
| 12.04.2024 | 36,41 | 36,49 | 36,07 | 36,10 | -1,50% | 1.009.730,00 |
| 11.04.2024 | 36,76 | 36,78 | 36,34 | 36,65 | 0,19% | 491.036,00 |
| 10.04.2024 | 36,80 | 36,80 | 36,50 | 36,58 | -1,24% | 619.102,00 |
| 09.04.2024 | 37,28 | 37,34 | 36,85 | 37,04 | 0,08% | 883.432,00 |
| 08.04.2024 | 36,90 | 37,26 | 36,85 | 37,01 | 0,84% | 678.126,00 |
| 05.04.2024 | 36,32 | 36,77 | 36,32 | 36,70 | 1,38% | 1.009.402,00 |
| 04.04.2024 | 36,60 | 36,89 | 36,18 | 36,20 | -0,60% | 834.921,00 |
| 03.04.2024 | 36,24 | 36,59 | 36,24 | 36,42 | 0,22% | 835.208,00 |
| 02.04.2024 | 36,32 | 36,45 | 36,22 | 36,34 | -1,33% | 931.944,00 |
| 01.04.2024 | 36,92 | 36,92 | 36,63 | 36,83 | -1,07% | 782.046,00 |
| 28.03.2024 | 37,20 | 37,24 | 37,08 | 37,23 | -0,24% | 600.894,00 |
| 27.03.2024 | 37,30 | 37,34 | 37,06 | 37,32 | 0,11% | 841.338,00 |
| 26.03.2024 | 37,32 | 37,37 | 37,19 | 37,28 | 0,00% | 1.703.597,00 |
| 25.03.2024 | 37,32 | 37,44 | 37,17 | 37,28 | -1,06% | 649.608,00 |
| 22.03.2024 | 37,66 | 37,90 | 37,61 | 37,68 | 0,64% | 1.312.490,00 |
| 21.03.2024 | 37,29 | 37,50 | 37,20 | 37,44 | 0,97% | 1.360.507,00 |
| 20.03.2024 | 36,85 | 37,16 | 36,85 | 37,08 | 0,62% | 3.182.025,00 |
| 19.03.2024 | 36,80 | 37,06 | 36,78 | 36,85 | 1,15% | 1.370.758,00 |
| 18.03.2024 | 36,56 | 36,68 | 36,36 | 36,43 | 1,03% | 2.249.437,00 |
| 15.03.2024 | 35,90 | 36,18 | 35,86 | 36,06 | 2,33% | 1.121.863,00 |
| 14.03.2024 | 35,43 | 35,50 | 35,18 | 35,24 | 0,23% | 668.299,00 |
| 13.03.2024 | 35,01 | 35,18 | 35,00 | 35,16 | -0,11% | 620.560,00 |
| 12.03.2024 | 35,13 | 35,27 | 34,99 | 35,20 | 1,50% | 626.832,00 |
| 11.03.2024 | 35,00 | 35,05 | 34,61 | 34,68 | -2,36% | 1.041.910,00 |
| 08.03.2024 | 35,80 | 35,97 | 35,50 | 35,52 | 0,23% | 844.673,00 |
| 07.03.2024 | 35,33 | 35,50 | 35,20 | 35,44 | -2,21% | 1.146.729,00 |
| 06.03.2024 | 36,46 | 36,61 | 36,20 | 36,24 | 1,29% | 3.007.000,00 |
| 05.03.2024 | 35,93 | 36,05 | 35,76 | 35,78 | -0,56% | 1.408.071,00 |
| 04.03.2024 | 35,91 | 36,09 | 35,82 | 35,98 | -0,25% | 1.121.626,00 |
| 01.03.2024 | 35,88 | 36,10 | 35,88 | 36,07 | 1,35% | 895.714,00 |
| 29.02.2024 | 35,72 | 35,78 | 35,43 | 35,59 | 0,62% | 572.915,00 |
| 28.02.2024 | 35,28 | 35,49 | 35,21 | 35,37 | 0,34% | 502.852,00 |
| 27.02.2024 | 35,50 | 35,50 | 35,17 | 35,25 | -1,15% | 693.563,00 |
| 26.02.2024 | 35,69 | 35,82 | 35,58 | 35,66 | -0,45% | 694.826,00 |
| 23.02.2024 | 35,79 | 35,90 | 35,68 | 35,82 | 0,22% | 756.451,00 |
| 22.02.2024 | 35,68 | 36,03 | 35,54 | 35,74 | 2,29% | 1.623.304,00 |
| 21.02.2024 | 34,79 | 34,97 | 34,73 | 34,94 | 0,90% | 705.116,00 |
| 20.02.2024 | 34,80 | 34,85 | 34,54 | 34,63 | -0,32% | 578.526,00 |
| 16.02.2024 | 34,79 | 34,93 | 34,67 | 34,74 | -0,23% | 667.055,00 |
| 15.02.2024 | 34,28 | 34,85 | 34,28 | 34,82 | 2,93% | 1.077.603,00 |
| 14.02.2024 | 33,88 | 33,88 | 33,59 | 33,83 | -0,68% | 908.550,00 |
| 13.02.2024 | 34,21 | 34,28 | 33,88 | 34,06 | -1,22% | 1.589.047,00 |
| 12.02.2024 | 34,27 | 34,61 | 34,27 | 34,48 | 0,35% | 603.587,00 |
| 09.02.2024 | 34,42 | 34,56 | 34,24 | 34,36 | -2,28% | 1.169.978,00 |
| 08.02.2024 | 34,73 | 35,18 | 34,64 | 35,16 | 0,66% | 1.010.260,00 |
| 07.02.2024 | 34,87 | 34,98 | 34,79 | 34,93 | 1,48% | 856.320,00 |
| 06.02.2024 | 34,15 | 34,55 | 34,13 | 34,42 | 1,65% | 981.839,00 |
| 05.02.2024 | 34,07 | 34,11 | 33,56 | 33,86 | 0,98% | 941.760,00 |
| 02.02.2024 | 33,49 | 33,56 | 33,28 | 33,53 | -0,71% | 852.322,00 |
| 01.02.2024 | 33,67 | 33,82 | 33,41 | 33,77 | 0,84% | 709.719,00 |
| 31.01.2024 | 33,62 | 33,87 | 33,49 | 33,49 | 0,33% | 1.100.848,00 |
| 30.01.2024 | 33,39 | 33,49 | 33,34 | 33,38 | 0,12% | 681.968,00 |
| 29.01.2024 | 33,16 | 33,37 | 33,07 | 33,34 | 2,62% | 1.145.151,00 |
| 26.01.2024 | 32,30 | 32,52 | 32,29 | 32,49 | 0,71% | 569.267,00 |
| 25.01.2024 | 32,29 | 32,31 | 32,12 | 32,26 | 0,19% | 664.709,00 |
| 24.01.2024 | 32,30 | 32,43 | 32,17 | 32,20 | -0,56% | 1.156.805,00 |
| 23.01.2024 | 32,31 | 32,42 | 32,22 | 32,38 | -0,55% | 795.386,00 |
| 22.01.2024 | 32,56 | 32,62 | 32,46 | 32,56 | 0,62% | 753.530,00 |
| 19.01.2024 | 32,23 | 32,36 | 31,99 | 32,36 | -1,01% | 1.045.265,00 |
| 18.01.2024 | 32,52 | 32,73 | 32,42 | 32,69 | 2,64% | 1.107.786,00 |
| 17.01.2024 | 31,70 | 31,87 | 31,70 | 31,85 | -0,62% | 797.147,00 |
| 16.01.2024 | 32,00 | 32,14 | 31,92 | 32,05 | -0,31% | 950.590,00 |
| 12.01.2024 | 32,21 | 32,35 | 32,07 | 32,15 | -0,09% | 1.036.358,00 |
| 11.01.2024 | 32,46 | 32,50 | 32,11 | 32,18 | 0,25% | 1.244.782,00 |
| 10.01.2024 | 32,01 | 32,13 | 31,97 | 32,10 | 1,90% | 1.431.550,00 |
| 09.01.2024 | 31,69 | 31,70 | 31,46 | 31,50 | -1,65% | 975.014,00 |
| 08.01.2024 | 31,77 | 32,03 | 31,64 | 32,03 | 0,88% | 1.333.670,00 |
| 05.01.2024 | 31,62 | 32,05 | 31,62 | 31,75 | 2,42% | 956.501,00 |
| 04.01.2024 | 31,03 | 31,28 | 30,98 | 31,00 | 1,31% | 1.250.533,00 |
| 03.01.2024 | 30,65 | 30,78 | 30,57 | 30,60 | -0,62% | 1.029.378,00 |
| 02.01.2024 | 30,69 | 30,95 | 30,68 | 30,79 | -0,39% | 664.228,00 |
| 29.12.2023 | 30,97 | 31,04 | 30,83 | 30,91 | 0,85% | 733.599,00 |
| 28.12.2023 | 30,60 | 30,72 | 30,60 | 30,65 | 0,46% | 443.428,00 |
| 27.12.2023 | 30,50 | 30,57 | 30,42 | 30,51 | -0,29% | 558.386,00 |
| 26.12.2023 | 30,38 | 30,71 | 30,38 | 30,60 | 0,03% | 480.708,00 |
| 22.12.2023 | 30,58 | 30,78 | 30,50 | 30,59 | 0,10% | 692.747,00 |
| 21.12.2023 | 30,47 | 30,58 | 30,30 | 30,56 | 0,63% | 849.294,00 |
| 20.12.2023 | 30,75 | 30,87 | 30,35 | 30,37 | 0,60% | 1.483.309,00 |
| 19.12.2023 | 30,14 | 30,38 | 30,14 | 30,19 | 1,27% | 821.469,00 |
| 18.12.2023 | 29,94 | 30,10 | 29,77 | 29,81 | 1,26% | 1.191.327,00 |
| 15.12.2023 | 29,50 | 29,59 | 29,05 | 29,44 | -1,80% | 2.753.543,00 |
| 14.12.2023 | 29,60 | 30,16 | 29,57 | 29,98 | -2,09% | 2.147.336,00 |
| 13.12.2023 | 30,28 | 30,68 | 30,15 | 30,62 | 0,36% | 955.354,00 |
| 12.12.2023 | 30,45 | 30,57 | 30,28 | 30,51 | -1,10% | 744.177,00 |
| 11.12.2023 | 30,70 | 30,90 | 30,69 | 30,85 | 1,21% | 1.392.261,00 |
| 08.12.2023 | 30,33 | 30,61 | 30,26 | 30,48 | -0,39% | 1.065.797,00 |
| 07.12.2023 | 30,51 | 30,65 | 30,27 | 30,60 | -0,58% | 1.298.394,00 |
| 06.12.2023 | 31,03 | 31,16 | 30,77 | 30,78 | 0,88% | 922.945,00 |
| 05.12.2023 | 30,50 | 30,62 | 30,42 | 30,51 | 0,83% | 740.594,00 |
| 04.12.2023 | 30,35 | 30,40 | 30,09 | 30,26 | -2,92% | 1.049.105,00 |
| 01.12.2023 | 30,88 | 31,17 | 30,82 | 31,17 | 1,66% | 1.088.767,00 |
| 30.11.2023 | 30,74 | 30,77 | 30,56 | 30,66 | 0,16% | 1.287.444,00 |
| 29.11.2023 | 30,75 | 30,92 | 30,61 | 30,61 | -1,03% | 1.285.802,00 |
| 28.11.2023 | 30,86 | 31,07 | 30,77 | 30,93 | -0,64% | 990.539,00 |
| 27.11.2023 | 31,25 | 31,29 | 31,09 | 31,13 | -1,58% | 765.760,00 |