15,050€
5,99%
Echtzeit-Aktienkurs IDEMITSU KOSAN ADR 1/2
Bid:
Ask:
Aktienkurse zur IDEMITSU KOSAN ADR 1/2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,90 | 15,15 | 14,90 | 15,05 | 5,99% | - |
| 28.05.2026 | 14,20 | 14,20 | 14,15 | 14,20 | -0,35% | - |
| 27.05.2026 | 14,30 | 14,30 | 14,25 | 14,25 | 0,35% | - |
| 25.05.2026 | 14,15 | 14,20 | 14,05 | 14,20 | -2,74% | - |
| 21.05.2026 | 14,60 | 14,65 | 14,50 | 14,60 | -2,34% | - |
| 20.05.2026 | 15,00 | 15,00 | 14,90 | 14,95 | 0,67% | - |
| 19.05.2026 | 14,95 | 14,95 | 14,85 | 14,85 | 0,00% | - |
| 18.05.2026 | 14,85 | 14,90 | 14,80 | 14,85 | -3,57% | - |
| 15.05.2026 | 15,40 | 15,45 | 15,35 | 15,40 | -0,32% | - |
| 14.05.2026 | 15,30 | 15,45 | 15,30 | 15,45 | 2,66% | - |
| 13.05.2026 | 15,05 | 15,30 | 14,95 | 15,05 | 0,00% | - |
| 12.05.2026 | 15,05 | 15,70 | 15,05 | 15,05 | 1,69% | - |
| 11.05.2026 | 14,75 | 14,80 | 14,70 | 14,80 | 4,96% | - |
| 08.05.2026 | 14,60 | 14,60 | 14,10 | 14,10 | -6,93% | - |
| 07.05.2026 | 15,00 | 15,20 | 14,90 | 15,15 | 2,36% | - |
| 06.05.2026 | 14,75 | 14,90 | 14,75 | 14,80 | 2,07% | - |
| 28.04.2026 | 14,45 | 14,50 | 14,10 | 14,50 | 2,47% | - |
| 27.04.2026 | 14,15 | 14,15 | 14,10 | 14,15 | -1,39% | - |
| 24.04.2026 | 14,40 | 14,45 | 14,35 | 14,35 | -0,35% | - |
| 23.04.2026 | 14,45 | 14,45 | 14,25 | 14,40 | -2,70% | - |
| 22.04.2026 | 14,85 | 15,00 | 14,75 | 14,80 | -2,31% | - |
| 21.04.2026 | 15,20 | 15,20 | 15,00 | 15,15 | -2,26% | - |
| 20.04.2026 | 15,50 | 15,60 | 15,50 | 15,50 | -4,62% | - |
| 17.04.2026 | 15,95 | 16,35 | 15,65 | 16,25 | 0,93% | - |
| 15.04.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -2,13% | - |
| 14.04.2026 | 16,45 | 16,50 | 16,45 | 16,45 | -0,60% | - |
| 10.04.2026 | 16,85 | 16,85 | 16,55 | 16,55 | -1,49% | - |
| 09.04.2026 | 16,80 | 16,80 | 16,75 | 16,80 | -0,88% | - |
| 08.04.2026 | 17,10 | 17,10 | 16,50 | 16,95 | -5,31% | - |
| 07.04.2026 | 18,00 | 18,20 | 17,85 | 17,90 | 4,99% | - |
| 02.04.2026 | 17,00 | 17,10 | 16,20 | 17,05 | -1,73% | - |
| 01.04.2026 | 17,35 | 17,45 | 17,30 | 17,35 | 2,36% | - |
| 31.03.2026 | 16,95 | 17,00 | 16,85 | 16,95 | 1,80% | - |
| 27.03.2026 | 16,80 | 16,80 | 16,65 | 16,65 | 2,78% | - |
| 25.03.2026 | 16,10 | 16,20 | 16,05 | 16,20 | 2,53% | - |
| 24.03.2026 | 16,00 | 16,05 | 15,80 | 15,80 | 1,94% | - |
| 23.03.2026 | 15,15 | 15,65 | 14,95 | 15,50 | -3,73% | - |
| 19.03.2026 | 16,30 | 16,30 | 16,10 | 16,10 | -3,30% | - |
| 18.03.2026 | 16,75 | 16,80 | 16,60 | 16,65 | 5,05% | - |
| 16.03.2026 | 15,85 | 15,85 | 15,80 | 15,85 | 0,63% | - |
| 10.03.2026 | 15,65 | 15,75 | 15,60 | 15,75 | 0,64% | - |
| 06.03.2026 | 15,50 | 15,65 | 15,50 | 15,65 | -1,26% | - |
| 05.03.2026 | 16,00 | 16,10 | 15,80 | 15,85 | 3,26% | - |
| 04.03.2026 | 15,15 | 15,40 | 15,15 | 15,35 | 0,00% | - |
| 03.03.2026 | 15,70 | 16,15 | 15,10 | 15,35 | -7,53% | - |
| 02.03.2026 | 16,45 | 16,65 | 16,15 | 16,60 | 2,15% | - |
| 27.02.2026 | 16,25 | 16,25 | 16,05 | 16,25 | 6,56% | - |
| 26.02.2026 | 15,25 | 15,30 | 15,00 | 15,25 | 0,00% | - |
| 25.02.2026 | 15,15 | 15,45 | 15,15 | 15,25 | -1,61% | - |
| 24.02.2026 | 15,40 | 15,50 | 15,30 | 15,50 | -0,32% | - |
| 23.02.2026 | 15,60 | 15,70 | 15,50 | 15,55 | -0,32% | - |
| 20.02.2026 | 15,60 | 15,75 | 15,40 | 15,60 | 0,65% | - |
| 19.02.2026 | 15,60 | 15,70 | 15,35 | 15,50 | 0,32% | - |
| 18.02.2026 | 15,35 | 15,50 | 15,25 | 15,45 | 1,98% | - |
| 17.02.2026 | 15,20 | 15,25 | 15,05 | 15,15 | 0,66% | - |
| 16.02.2026 | 15,10 | 15,10 | 14,95 | 15,05 | -1,63% | - |
| 13.02.2026 | 15,30 | 15,40 | 15,15 | 15,30 | -2,86% | - |
| 12.02.2026 | 15,60 | 15,80 | 15,60 | 15,75 | 1,29% | - |
| 11.02.2026 | 15,25 | 15,55 | 15,15 | 15,55 | 4,01% | - |
| 10.02.2026 | 14,90 | 15,20 | 14,80 | 14,95 | -3,24% | - |
| 09.02.2026 | 15,30 | 15,55 | 15,20 | 15,45 | 3,34% | - |
| 05.02.2026 | 15,05 | 15,05 | 14,95 | 14,95 | -1,97% | - |
| 04.02.2026 | 15,20 | 15,40 | 15,15 | 15,25 | 5,54% | - |
| 03.02.2026 | 14,60 | 14,65 | 14,30 | 14,45 | 1,76% | - |
| 02.02.2026 | 14,25 | 14,35 | 14,10 | 14,20 | 0,00% | - |
| 30.01.2026 | 14,25 | 14,25 | 14,20 | 14,20 | 0,71% | - |
| 29.01.2026 | 14,10 | 14,10 | 14,05 | 14,10 | 1,81% | - |
| 28.01.2026 | 13,80 | 13,90 | 13,65 | 13,85 | -1,07% | - |
| 26.01.2026 | 14,00 | 14,00 | 13,95 | 14,00 | 2,19% | - |
| 23.01.2026 | 13,90 | 13,95 | 13,70 | 13,70 | -2,14% | - |
| 22.01.2026 | 13,90 | 14,00 | 13,80 | 14,00 | 2,19% | - |
| 21.01.2026 | 13,60 | 13,70 | 13,50 | 13,70 | 0,74% | - |
| 20.01.2026 | 13,80 | 13,80 | 13,50 | 13,60 | -0,37% | - |
| 15.01.2026 | 13,90 | 13,90 | 13,65 | 13,65 | -1,09% | - |
| 14.01.2026 | 13,80 | 13,80 | 13,45 | 13,80 | 2,60% | - |
| 13.01.2026 | 13,50 | 13,50 | 13,30 | 13,45 | 1,51% | - |
| 09.01.2026 | 13,30 | 13,30 | 13,20 | 13,25 | 1,53% | - |
| 07.01.2026 | 13,10 | 13,10 | 13,00 | 13,05 | 2,76% | - |
| 05.01.2026 | 13,00 | 13,00 | 12,65 | 12,70 | -2,31% | - |
| 29.12.2025 | 13,00 | 13,00 | 12,80 | 13,00 | 2,36% | - |
| 23.12.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -0,39% | - |
| 19.12.2025 | 12,80 | 12,90 | 12,40 | 12,75 | -1,16% | - |
| 18.12.2025 | 12,90 | 13,00 | 12,80 | 12,90 | -0,77% | - |
| 16.12.2025 | 13,00 | 13,05 | 12,90 | 13,00 | 1,56% | - |
| 09.12.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 3,23% | - |
| 08.12.2025 | 12,90 | 13,00 | 12,35 | 12,40 | -3,88% | - |
| 04.12.2025 | 12,90 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 02.12.2025 | 12,70 | 12,70 | 12,60 | 12,70 | -1,55% | - |
| 01.12.2025 | 12,90 | 12,90 | 12,70 | 12,90 | 1,57% | - |
| 26.11.2025 | 12,70 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 25.11.2025 | 12,80 | 12,80 | 12,70 | 12,80 | 1,59% | - |
| 20.11.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 1,20% | - |
| 18.11.2025 | 12,40 | 12,60 | 12,30 | 12,45 | -1,19% | - |
| 17.11.2025 | 12,80 | 12,80 | 12,55 | 12,60 | 0,40% | - |
| 14.11.2025 | 12,50 | 12,60 | 12,50 | 12,55 | 2,45% | - |
| 13.11.2025 | 12,30 | 12,30 | 12,20 | 12,25 | -1,61% | - |
| 12.11.2025 | 12,40 | 12,50 | 12,40 | 12,45 | -2,73% | - |
| 11.11.2025 | 12,40 | 12,80 | 12,30 | 12,80 | 4,07% | - |
| 10.11.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 2,50% | - |
| 07.11.2025 | 12,00 | 12,10 | 12,00 | 12,00 | 0,84% | - |