13,350€
-1,11%
Echtzeit-Aktienkurs Isetan Mitsukoshi Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Isetan Mitsukoshi Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,45 | 13,50 | 13,10 | 13,30 | -1,85% | - |
| 04.11.2024 | 13,60 | 13,65 | 13,55 | 13,55 | -1,81% | - |
| 01.11.2024 | 13,50 | 13,90 | 13,50 | 13,80 | 0,00% | - |
| 31.10.2024 | 13,95 | 14,00 | 13,70 | 13,80 | -2,13% | - |
| 30.10.2024 | 14,25 | 14,30 | 14,10 | 14,10 | -0,70% | - |
| 29.10.2024 | 14,20 | 14,25 | 14,15 | 14,20 | 1,79% | - |
| 28.10.2024 | 13,95 | 14,00 | 13,85 | 13,95 | 3,33% | - |
| 25.10.2024 | 13,45 | 13,55 | 13,45 | 13,50 | -2,17% | - |
| 24.10.2024 | 13,85 | 13,90 | 13,75 | 13,80 | 2,60% | - |
| 23.10.2024 | 13,55 | 13,65 | 13,45 | 13,45 | -0,74% | - |
| 22.10.2024 | 13,55 | 13,65 | 13,50 | 13,55 | -0,37% | - |
| 21.10.2024 | 13,65 | 13,70 | 13,55 | 13,60 | -4,90% | - |
| 18.10.2024 | 14,25 | 14,30 | 14,20 | 14,30 | -0,69% | - |
| 17.10.2024 | 14,35 | 14,50 | 14,35 | 14,40 | -1,37% | - |
| 16.10.2024 | 14,45 | 14,60 | 14,35 | 14,60 | -3,31% | - |
| 15.10.2024 | 15,40 | 15,45 | 15,00 | 15,10 | 3,78% | - |
| 14.10.2024 | 14,55 | 14,55 | 14,45 | 14,55 | -0,34% | - |
| 11.10.2024 | 14,55 | 14,65 | 14,45 | 14,60 | 0,69% | - |
| 10.10.2024 | 14,50 | 14,50 | 14,30 | 14,50 | 0,35% | - |
| 09.10.2024 | 14,35 | 14,45 | 14,25 | 14,45 | -0,69% | - |
| 08.10.2024 | 14,40 | 14,60 | 14,40 | 14,55 | -3,32% | - |
| 07.10.2024 | 15,25 | 15,25 | 15,00 | 15,05 | 3,79% | - |
| 04.10.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 1,75% | - |
| 03.10.2024 | 14,20 | 14,25 | 14,10 | 14,25 | 1,06% | - |
| 02.10.2024 | 14,00 | 14,15 | 13,95 | 14,10 | -2,76% | - |
| 01.10.2024 | 14,65 | 14,70 | 14,40 | 14,50 | 3,57% | - |
| 30.09.2024 | 14,10 | 14,15 | 13,95 | 14,00 | -3,45% | - |
| 27.09.2024 | 15,30 | 15,30 | 14,50 | 14,50 | -0,68% | - |
| 26.09.2024 | 14,45 | 14,65 | 14,40 | 14,60 | 7,75% | - |
| 25.09.2024 | 13,45 | 13,55 | 13,45 | 13,55 | -1,09% | - |
| 24.09.2024 | 13,75 | 13,80 | 13,70 | 13,70 | 2,24% | - |
| 23.09.2024 | 13,10 | 13,60 | 13,10 | 13,40 | -0,74% | - |
| 20.09.2024 | 13,55 | 13,60 | 13,35 | 13,50 | -1,82% | - |
| 19.09.2024 | 13,60 | 13,85 | 13,55 | 13,75 | 1,85% | - |
| 18.09.2024 | 13,50 | 13,60 | 13,45 | 13,50 | -3,91% | - |
| 17.09.2024 | 14,05 | 14,15 | 13,90 | 14,05 | -2,43% | - |
| 16.09.2024 | 14,50 | 14,65 | 14,40 | 14,40 | -0,35% | - |
| 13.09.2024 | 14,30 | 14,50 | 14,30 | 14,45 | 4,33% | - |
| 12.09.2024 | 13,85 | 14,10 | 13,80 | 13,85 | 1,47% | - |
| 11.09.2024 | 13,75 | 13,85 | 13,65 | 13,65 | -1,80% | - |
| 10.09.2024 | 13,75 | 13,90 | 13,75 | 13,90 | 2,21% | - |
| 09.09.2024 | 13,70 | 13,80 | 13,60 | 13,60 | 0,00% | - |
| 06.09.2024 | 14,00 | 14,10 | 13,60 | 13,60 | -1,45% | - |
| 05.09.2024 | 13,70 | 13,80 | 13,65 | 13,80 | 1,10% | - |
| 04.09.2024 | 13,60 | 13,65 | 13,45 | 13,65 | -2,15% | - |
| 03.09.2024 | 14,05 | 14,15 | 13,70 | 13,95 | 2,20% | - |
| 02.09.2024 | 13,85 | 13,85 | 13,65 | 13,65 | 0,00% | - |
| 30.08.2024 | 13,70 | 13,75 | 13,55 | 13,65 | 1,87% | - |
| 29.08.2024 | 13,55 | 13,70 | 13,40 | 13,40 | 0,00% | - |
| 28.08.2024 | 13,30 | 13,45 | 13,25 | 13,40 | -1,11% | - |
| 27.08.2024 | 13,45 | 13,55 | 13,45 | 13,55 | 0,74% | - |
| 26.08.2024 | 13,45 | 13,55 | 13,45 | 13,45 | -6,60% | - |
| 23.08.2024 | 14,35 | 14,40 | 14,30 | 14,40 | 0,70% | - |
| 22.08.2024 | 14,40 | 14,45 | 14,30 | 14,30 | -2,05% | - |
| 21.08.2024 | 14,60 | 14,70 | 14,55 | 14,60 | -1,02% | - |
| 20.08.2024 | 14,75 | 14,90 | 14,70 | 14,75 | -0,67% | 100,00 |
| 19.08.2024 | 14,80 | 14,90 | 14,75 | 14,85 | -3,57% | - |
| 16.08.2024 | 15,40 | 15,60 | 15,40 | 15,40 | 0,98% | - |
| 15.08.2024 | 15,20 | 15,30 | 15,10 | 15,25 | 2,35% | - |
| 14.08.2024 | 15,00 | 15,00 | 14,85 | 14,90 | 2,76% | - |
| 13.08.2024 | 14,40 | 14,55 | 14,35 | 14,50 | 1,40% | 36,00 |
| 12.08.2024 | 14,60 | 15,10 | 14,30 | 14,30 | -0,69% | - |
| 09.08.2024 | 14,60 | 14,95 | 14,40 | 14,40 | -1,03% | - |
| 08.08.2024 | 14,40 | 14,65 | 14,25 | 14,55 | -3,96% | - |
| 07.08.2024 | 15,00 | 15,15 | 14,80 | 15,15 | 5,94% | - |
| 06.08.2024 | 14,25 | 14,30 | 14,10 | 14,30 | 9,16% | - |
| 05.08.2024 | 12,60 | 13,15 | 12,40 | 13,10 | -12,08% | - |
| 02.08.2024 | 15,25 | 15,30 | 14,40 | 14,90 | -8,59% | - |
| 01.08.2024 | 16,75 | 16,90 | 16,20 | 16,30 | -12,60% | - |
| 31.07.2024 | 18,35 | 18,75 | 18,35 | 18,65 | 0,54% | - |
| 30.07.2024 | 18,40 | 18,55 | 18,35 | 18,55 | 1,37% | - |
| 29.07.2024 | 18,35 | 18,45 | 18,25 | 18,30 | 3,68% | - |
| 26.07.2024 | 17,50 | 17,80 | 17,30 | 17,65 | 0,86% | - |
| 25.07.2024 | 17,65 | 17,80 | 17,45 | 17,50 | -7,16% | 100,00 |
| 24.07.2024 | 18,75 | 18,90 | 18,45 | 18,85 | -1,05% | - |
| 23.07.2024 | 18,85 | 19,05 | 18,80 | 19,05 | -0,78% | - |
| 22.07.2024 | 19,05 | 19,25 | 19,05 | 19,20 | -0,26% | - |
| 19.07.2024 | 19,15 | 19,25 | 19,10 | 19,25 | 0,00% | - |
| 18.07.2024 | 19,00 | 19,35 | 19,00 | 19,25 | -0,77% | - |
| 17.07.2024 | 19,80 | 20,05 | 19,35 | 19,40 | -3,72% | 487,00 |
| 16.07.2024 | 19,95 | 20,15 | 19,95 | 20,15 | -0,98% | - |
| 15.07.2024 | 20,40 | 20,40 | 20,20 | 20,35 | 0,25% | - |
| 12.07.2024 | 20,25 | 20,50 | 20,15 | 20,30 | -2,87% | 100,00 |
| 11.07.2024 | 20,70 | 21,20 | 20,70 | 20,90 | 1,95% | 100,00 |
| 10.07.2024 | 20,40 | 20,70 | 20,40 | 20,50 | 3,54% | - |
| 09.07.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,49% | - |
| 08.07.2024 | 20,00 | 20,15 | 20,00 | 20,10 | -1,47% | - |
| 05.07.2024 | 20,30 | 20,40 | 20,20 | 20,40 | 8,80% | - |
| 04.07.2024 | 18,80 | 18,85 | 18,75 | 18,75 | 0,00% | - |
| 03.07.2024 | 18,85 | 18,85 | 18,75 | 18,75 | 0,81% | - |
| 02.07.2024 | 18,55 | 18,60 | 18,45 | 18,60 | 2,48% | - |
| 01.07.2024 | 18,25 | 18,35 | 18,15 | 18,15 | 3,12% | - |
| 28.06.2024 | 17,60 | 17,70 | 17,55 | 17,60 | 0,57% | - |
| 27.06.2024 | 17,50 | 17,55 | 17,40 | 17,50 | 2,04% | - |
| 26.06.2024 | 17,30 | 17,35 | 17,10 | 17,15 | 0,59% | - |
| 25.06.2024 | 17,00 | 17,10 | 16,95 | 17,05 | 2,40% | - |
| 24.06.2024 | 16,70 | 16,70 | 16,65 | 16,65 | -2,92% | 2.340,00 |
| 21.06.2024 | 17,00 | 17,25 | 17,00 | 17,15 | 2,08% | - |
| 20.06.2024 | 16,90 | 16,90 | 16,75 | 16,80 | -0,59% | - |
| 19.06.2024 | 17,00 | 17,05 | 16,90 | 16,90 | -6,63% | - |