32,210€
3,60%
Echtzeit-Aktienkurs Harley-Davidson
Bid:
Ask:
Aktienkurse zur Harley-Davidson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,48 | 33,12 | 32,02 | 33,08 | 1,89% | - |
| 30.05.2024 | 31,25 | 32,52 | 31,20 | 32,46 | 3,10% | - |
| 29.05.2024 | 32,00 | 32,01 | 31,28 | 31,49 | -1,67% | - |
| 28.05.2024 | 32,40 | 32,47 | 31,88 | 32,02 | -1,42% | - |
| 27.05.2024 | 32,45 | 32,48 | 32,38 | 32,48 | 0,09% | - |
| 24.05.2024 | 32,54 | 32,68 | 32,32 | 32,45 | -0,20% | - |
| 23.05.2024 | 32,94 | 33,06 | 32,34 | 32,52 | -1,20% | - |
| 22.05.2024 | 32,20 | 32,91 | 32,15 | 32,91 | 2,19% | - |
| 21.05.2024 | 32,13 | 32,48 | 32,13 | 32,21 | -0,57% | - |
| 20.05.2024 | 32,55 | 32,80 | 32,32 | 32,39 | -0,52% | - |
| 17.05.2024 | 32,61 | 32,77 | 32,45 | 32,56 | -0,06% | - |
| 16.05.2024 | 33,32 | 33,46 | 32,58 | 32,58 | -2,24% | - |
| 15.05.2024 | 33,35 | 33,84 | 32,27 | 33,33 | -0,02% | - |
| 14.05.2024 | 32,62 | 33,61 | 32,45 | 33,33 | 2,27% | - |
| 13.05.2024 | 32,22 | 32,83 | 32,07 | 32,59 | 1,18% | 54,00 |
| 10.05.2024 | 31,77 | 32,57 | 31,47 | 32,21 | 1,75% | - |
| 09.05.2024 | 33,00 | 33,19 | 30,48 | 31,66 | -4,13% | - |
| 08.05.2024 | 33,24 | 33,86 | 32,86 | 33,02 | -0,44% | - |
| 07.05.2024 | 33,08 | 33,61 | 33,04 | 33,17 | 0,29% | - |
| 06.05.2024 | 32,61 | 33,11 | 32,58 | 33,07 | 1,60% | - |
| 03.05.2024 | 32,83 | 33,25 | 32,49 | 32,55 | -0,31% | - |
| 02.05.2024 | 32,07 | 32,86 | 31,99 | 32,65 | 1,37% | - |
| 30.04.2024 | 32,91 | 32,93 | 32,06 | 32,21 | -1,99% | - |
| 29.04.2024 | 32,49 | 33,11 | 32,24 | 32,87 | 1,19% | - |
| 26.04.2024 | 31,25 | 32,80 | 31,06 | 32,48 | 4,88% | - |
| 25.04.2024 | 36,75 | 38,18 | 30,02 | 30,97 | -15,95% | - |
| 24.04.2024 | 37,19 | 37,81 | 36,52 | 36,85 | -0,74% | - |
| 23.04.2024 | 36,66 | 37,49 | 36,23 | 37,12 | 1,28% | - |
| 22.04.2024 | 35,77 | 36,82 | 35,75 | 36,65 | 2,60% | - |
| 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% | - |