11,800€
1,72%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | - |
| 04.11.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | 431,00 |
| 01.11.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -2,52% | 39,00 |
| 31.10.2024 | 11,80 | 11,90 | 11,80 | 11,90 | -0,83% | 303,00 |
| 25.10.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | 175,00 |
| 24.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 1,00 |
| 23.10.2024 | 12,10 | 12,10 | 12,00 | 12,00 | 0,84% | 525,00 |
| 21.10.2024 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | 315,00 |
| 18.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 21,00 |
| 17.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 300,00 |
| 15.10.2024 | 12,20 | 12,20 | 11,90 | 12,10 | 0,00% | 250,00 |
| 14.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 50,00 |
| 10.10.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | 276,00 |
| 09.10.2024 | 12,50 | 12,50 | 12,30 | 12,30 | 0,82% | 426,00 |
| 07.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 80,00 |
| 04.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 10,00 |
| 03.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 20,00 |
| 01.10.2024 | 12,40 | 12,40 | 12,10 | 12,10 | 0,00% | 5,00 |
| 30.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 100,00 |
| 25.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 539,00 |
| 23.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 401,00 |
| 17.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 787,00 |
| 16.09.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | 13,00 |
| 11.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | 260,00 |
| 09.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | 380,00 |
| 06.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 50,00 |
| 05.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 20,00 |
| 03.09.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | 31,00 |
| 02.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 3,00 |
| 29.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 3,00 |
| 23.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 168,00 |
| 21.08.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 767,00 |
| 19.08.2024 | 13,00 | 13,00 | 12,90 | 13,00 | 0,78% | 508,00 |
| 15.08.2024 | 13,00 | 13,10 | 12,70 | 12,90 | 3,20% | 14,00 |
| 08.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | 41,00 |
| 07.08.2024 | 12,00 | 12,00 | 11,90 | 11,90 | 9,17% | 600,00 |
| 06.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | 400,00 |
| 05.08.2024 | 10,90 | 11,40 | 10,90 | 11,40 | -4,20% | 608,00 |
| 01.08.2024 | 12,20 | 12,20 | 11,90 | 11,90 | -4,03% | 105,00 |
| 26.07.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 463,00 |
| 25.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | 50,00 |
| 24.07.2024 | 12,40 | 12,70 | 12,40 | 12,70 | -3,05% | 796,00 |
| 23.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 8,00 |
| 22.07.2024 | 13,00 | 13,00 | 12,90 | 13,00 | 0,78% | 198,00 |
| 17.07.2024 | 12,90 | 12,90 | 12,80 | 12,90 | 0,78% | 10.800,00 |
| 16.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 1,00 |
| 15.07.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | 4,00 |
| 10.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 300,00 |
| 09.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 2,00 |
| 08.07.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | 225,00 |
| 05.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 36,00 |
| 04.07.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 100,00 |
| 03.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 324,00 |
| 02.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 15,00 |
| 01.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | 166,00 |
| 28.06.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 1,64% | 340,00 |
| 26.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 404,00 |
| 25.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 1,00 |
| 24.06.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 0,00% | 256,00 |
| 20.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 501,00 |
| 18.06.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 3,00 |
| 17.06.2024 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | 5,00 |
| 13.06.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | 415,00 |
| 12.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 880,00 |
| 10.06.2024 | 11,60 | 12,00 | 11,60 | 12,00 | 0,84% | 1.530,00 |
| 07.06.2024 | 11,80 | 11,90 | 11,60 | 11,90 | -2,46% | 85,00 |
| 03.06.2024 | 12,40 | 12,40 | 12,10 | 12,20 | 0,00% | 23,00 |
| 27.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 80,00 |
| 24.05.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 3,45% | 12,00 |
| 23.05.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -0,85% | 11,00 |
| 22.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | 709,00 |
| 15.05.2024 | 12,10 | 12,30 | 12,00 | 12,30 | 6,03% | 1.109,00 |
| 10.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 92,00 |
| 09.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 1,00 |
| 07.05.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | 2,00 |
| 03.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 423,00 |
| 02.05.2024 | 11,80 | 11,80 | 11,60 | 11,80 | 0,00% | 386,00 |
| 29.04.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 1,72% | 746,00 |
| 26.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 1.400,00 |
| 25.04.2024 | 11,70 | 11,70 | 11,20 | 11,60 | -2,52% | 9.734,00 |
| 24.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 18,00 |
| 23.04.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | 54,00 |
| 19.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 300,00 |
| 18.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 1,00 |
| 17.04.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -4,07% | 105,00 |
| 16.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 20,00 |
| 15.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 15,00 |
| 12.04.2024 | 12,30 | 12,30 | 12,10 | 12,30 | -1,60% | 1.211,00 |
| 11.04.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 52,00 |
| 10.04.2024 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | 10.028,00 |
| 09.04.2024 | 12,70 | 12,70 | 12,40 | 12,40 | -3,13% | 704,00 |
| 08.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 300,00 |
| 04.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 100,00 |
| 02.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 203,00 |
| 28.03.2024 | 12,40 | 12,60 | 12,40 | 12,60 | -3,08% | 166,00 |
| 27.03.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 410,00 |
| 25.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 8,00 |
| 20.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 408,00 |
| 19.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 99,00 |
| 18.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 100,00 |