13,200€
0,38%
Echtzeit-Aktienkurs ISETAN MITSUKOSHI HLDGS
Bid:
Ask:
Aktienkurse zur ISETAN MITSUKOSHI HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,20 | 13,45 | 13,20 | 13,40 | 1,90% | - |
| 25.04.2024 | 13,15 | 13,25 | 13,10 | 13,15 | -5,40% | - |
| 24.04.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -0,36% | - |
| 23.04.2024 | 13,95 | 13,95 | 13,85 | 13,95 | -2,11% | - |
| 22.04.2024 | 14,10 | 14,25 | 14,10 | 14,25 | 1,42% | - |
| 19.04.2024 | 14,10 | 14,20 | 14,00 | 14,05 | -1,40% | - |
| 18.04.2024 | 14,35 | 14,40 | 14,25 | 14,25 | 1,42% | - |
| 17.04.2024 | 14,20 | 14,25 | 14,05 | 14,05 | 0,00% | - |
| 16.04.2024 | 14,10 | 14,15 | 14,00 | 14,05 | -7,87% | - |
| 15.04.2024 | 15,40 | 15,45 | 15,20 | 15,25 | -1,61% | - |
| 12.04.2024 | 15,40 | 15,60 | 15,20 | 15,50 | 3,33% | - |
| 11.04.2024 | 15,15 | 15,30 | 15,00 | 15,00 | -0,33% | - |
| 10.04.2024 | 15,10 | 15,20 | 15,00 | 15,05 | 1,01% | - |
| 09.04.2024 | 15,00 | 15,00 | 14,85 | 14,90 | 0,68% | - |
| 08.04.2024 | 14,80 | 14,85 | 14,70 | 14,80 | -0,67% | - |
| 05.04.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | - |
| 04.04.2024 | 14,60 | 15,00 | 14,60 | 14,90 | 0,34% | - |
| 03.04.2024 | 14,80 | 15,00 | 14,80 | 14,85 | 0,34% | - |
| 02.04.2024 | 14,90 | 15,00 | 14,75 | 14,80 | -1,99% | - |
| 28.03.2024 | 14,80 | 15,10 | 14,80 | 15,10 | -1,31% | - |
| 27.03.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 1,32% | - |
| 26.03.2024 | 14,90 | 15,20 | 14,90 | 15,10 | -0,33% | - |
| 25.03.2024 | 15,20 | 15,20 | 15,10 | 15,15 | 0,33% | - |
| 22.03.2024 | 15,10 | 15,20 | 15,10 | 15,10 | 2,37% | - |
| 21.03.2024 | 14,65 | 14,80 | 14,65 | 14,75 | 4,61% | - |
| 20.03.2024 | 14,10 | 14,20 | 14,00 | 14,10 | -1,05% | - |
| 19.03.2024 | 14,00 | 14,25 | 14,00 | 14,25 | 1,79% | - |
| 18.03.2024 | 13,95 | 14,15 | 13,95 | 14,00 | 1,82% | - |
| 15.03.2024 | 13,75 | 13,75 | 13,65 | 13,75 | 1,85% | - |
| 14.03.2024 | 13,40 | 13,65 | 13,40 | 13,50 | 2,27% | - |
| 13.03.2024 | 13,10 | 13,25 | 13,10 | 13,20 | -3,65% | - |
| 12.03.2024 | 13,55 | 13,70 | 13,55 | 13,70 | 0,37% | - |
| 11.03.2024 | 13,75 | 13,80 | 13,65 | 13,65 | -2,15% | - |
| 08.03.2024 | 13,70 | 14,00 | 13,70 | 13,95 | 0,00% | - |
| 07.03.2024 | 13,85 | 13,95 | 13,85 | 13,95 | 0,36% | - |
| 06.03.2024 | 13,95 | 14,05 | 13,90 | 13,90 | 3,35% | - |
| 05.03.2024 | 13,40 | 13,55 | 13,40 | 13,45 | -0,74% | - |
| 04.03.2024 | 13,40 | 13,55 | 13,40 | 13,55 | 3,83% | - |
| 01.03.2024 | 12,90 | 13,10 | 12,90 | 13,05 | 0,00% | - |
| 29.02.2024 | 12,90 | 13,05 | 12,90 | 13,05 | 0,77% | - |
| 28.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 27.02.2024 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | - |
| 26.02.2024 | 12,95 | 12,95 | 12,80 | 12,85 | -1,91% | - |
| 23.02.2024 | 13,10 | 13,15 | 12,95 | 13,10 | -0,38% | - |
| 22.02.2024 | 13,05 | 13,15 | 12,95 | 13,15 | 0,00% | - |
| 21.02.2024 | 13,00 | 13,15 | 13,00 | 13,15 | 0,00% | - |
| 20.02.2024 | 13,10 | 13,25 | 13,10 | 13,15 | 0,00% | - |
| 19.02.2024 | 13,15 | 13,25 | 13,15 | 13,15 | 2,33% | - |
| 16.02.2024 | 12,95 | 12,95 | 12,85 | 12,85 | 1,58% | - |
| 15.02.2024 | 12,65 | 12,75 | 12,65 | 12,65 | 0,00% | - |
| 14.02.2024 | 12,40 | 12,65 | 12,40 | 12,65 | 0,80% | - |
| 13.02.2024 | 12,75 | 12,75 | 12,55 | 12,55 | 0,40% | - |
| 12.02.2024 | 12,50 | 12,60 | 12,45 | 12,50 | -0,40% | - |
| 09.02.2024 | 12,55 | 12,55 | 12,50 | 12,55 | 0,80% | - |
| 08.02.2024 | 12,30 | 12,45 | 12,30 | 12,45 | 0,81% | - |
| 07.02.2024 | 12,10 | 12,35 | 12,10 | 12,35 | -0,80% | - |
| 06.02.2024 | 12,30 | 12,60 | 12,30 | 12,45 | 3,75% | - |
| 05.02.2024 | 12,00 | 12,25 | 12,00 | 12,00 | 4,35% | - |
| 02.02.2024 | 11,65 | 11,80 | 11,35 | 11,50 | 3,60% | - |
| 01.02.2024 | 10,90 | 11,10 | 10,90 | 11,10 | 3,26% | - |
| 31.01.2024 | 10,85 | 10,90 | 10,75 | 10,75 | 0,00% | - |
| 30.01.2024 | 10,80 | 10,80 | 10,75 | 10,75 | 1,42% | - |
| 29.01.2024 | 10,60 | 10,70 | 10,55 | 10,60 | 0,95% | - |
| 26.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,41% | - |
| 25.01.2024 | 10,50 | 10,70 | 10,50 | 10,65 | 0,00% | - |
| 24.01.2024 | 10,65 | 10,70 | 10,60 | 10,65 | -1,84% | - |
| 23.01.2024 | 10,85 | 10,90 | 10,75 | 10,85 | -0,91% | - |
| 22.01.2024 | 10,80 | 11,00 | 10,80 | 10,95 | 0,00% | - |
| 19.01.2024 | 10,80 | 10,95 | 10,80 | 10,95 | -0,45% | - |
| 18.01.2024 | 11,05 | 11,10 | 11,00 | 11,00 | -0,45% | - |
| 17.01.2024 | 11,05 | 11,10 | 11,00 | 11,05 | 0,91% | - |
| 16.01.2024 | 10,95 | 11,00 | 10,90 | 10,95 | 0,46% | - |
| 15.01.2024 | 10,90 | 10,90 | 10,80 | 10,90 | 4,81% | - |
| 12.01.2024 | 10,30 | 10,45 | 10,30 | 10,40 | 0,97% | - |
| 11.01.2024 | 10,30 | 10,40 | 10,25 | 10,30 | 0,98% | - |
| 10.01.2024 | 10,20 | 10,30 | 10,15 | 10,20 | 0,49% | - |
| 09.01.2024 | 10,20 | 10,20 | 10,10 | 10,15 | 0,00% | - |
| 08.01.2024 | 10,15 | 10,15 | 10,05 | 10,15 | -0,73% | - |
| 05.01.2024 | 10,08 | 10,23 | 10,08 | 10,23 | 4,60% | - |
| 04.01.2024 | 9,85 | 9,88 | 9,78 | 9,78 | 0,26% | - |
| 03.01.2024 | 9,88 | 9,88 | 9,70 | 9,75 | -1,52% | - |
| 02.01.2024 | 9,85 | 9,90 | 9,85 | 9,90 | 0,76% | - |
| 29.12.2023 | 9,83 | 9,83 | 9,78 | 9,83 | 1,03% | - |
| 28.12.2023 | 9,60 | 9,73 | 9,60 | 9,73 | 1,04% | - |
| 27.12.2023 | 9,68 | 9,68 | 9,58 | 9,63 | -0,52% | - |
| 22.12.2023 | 9,50 | 9,68 | 9,50 | 9,68 | 1,04% | - |
| 21.12.2023 | 9,40 | 9,58 | 9,40 | 9,58 | 2,13% | - |
| 20.12.2023 | 9,68 | 9,68 | 6,62 | 9,38 | -2,34% | - |
| 19.12.2023 | 9,68 | 9,70 | 9,58 | 9,60 | -0,52% | - |
| 18.12.2023 | 9,78 | 9,83 | 9,65 | 9,65 | -1,78% | - |
| 15.12.2023 | 9,83 | 9,88 | 9,83 | 9,83 | -2,48% | - |
| 14.12.2023 | 9,95 | 10,08 | 9,95 | 10,08 | -4,50% | - |
| 13.12.2023 | 10,40 | 10,55 | 10,40 | 10,55 | 0,48% | - |
| 12.12.2023 | 10,40 | 10,50 | 10,40 | 10,50 | 1,94% | - |
| 11.12.2023 | 10,30 | 10,40 | 10,30 | 10,30 | -1,90% | - |
| 08.12.2023 | 10,50 | 10,55 | 10,45 | 10,50 | 0,00% | - |
| 07.12.2023 | 10,40 | 10,60 | 10,40 | 10,50 | -0,47% | - |
| 06.12.2023 | 10,60 | 10,60 | 10,55 | 10,55 | 0,00% | - |
| 05.12.2023 | 10,40 | 10,60 | 10,40 | 10,55 | 0,48% | - |
| 04.12.2023 | 10,40 | 10,60 | 10,40 | 10,50 | -2,33% | - |