11,100€
Echtzeit-Aktienkurs ISUZU MOTORS LTD
Bid:
Ask:
Aktienkurse zur ISUZU MOTORS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 165,00 |
| 05.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 500,00 |
| 04.06.2025 | 11,60 | 11,60 | 11,20 | 11,20 | -4,27% | 757,00 |
| 03.06.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 02.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 4,00 |
| 30.05.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,85% | - |
| 29.05.2025 | 11,90 | 11,90 | 11,70 | 11,80 | 0,00% | - |
| 28.05.2025 | 11,75 | 11,80 | 11,70 | 11,80 | -1,67% | - |
| 27.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 200,00 |
| 26.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 23.05.2025 | 11,90 | 11,90 | 11,70 | 11,80 | 0,00% | - |
| 22.05.2025 | 11,80 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 21.05.2025 | 11,80 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 20.05.2025 | 11,70 | 11,80 | 11,70 | 11,70 | 1,74% | - |
| 19.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 1,00 |
| 16.05.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 15.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | 2,00 |
| 14.05.2025 | 11,50 | 11,55 | 11,40 | 11,40 | -7,32% | - |
| 13.05.2025 | 12,30 | 12,30 | 12,20 | 12,30 | -0,40% | - |
| 12.05.2025 | 12,10 | 12,35 | 12,10 | 12,35 | 6,47% | - |
| 09.05.2025 | 12,60 | 12,60 | 11,60 | 11,60 | -0,85% | 1.300,00 |
| 08.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 1,00 |
| 07.05.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -2,90% | 7,00 |
| 06.05.2025 | 12,10 | 12,10 | 11,95 | 12,05 | -0,41% | - |
| 05.05.2025 | 11,95 | 12,10 | 11,95 | 12,10 | 2,54% | - |
| 02.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 30.04.2025 | 11,70 | 11,80 | 11,70 | 11,70 | 0,00% | - |
| 29.04.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 28.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 25.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 24.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 23.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 22.04.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 17.04.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 16.04.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 15.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 14.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 11.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 10.04.2025 | 11,20 | 11,20 | 11,00 | 11,00 | 4,76% | - |
| 09.04.2025 | 10,60 | 10,80 | 10,50 | 10,50 | -5,41% | - |
| 08.04.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 9,90% | - |
| 07.04.2025 | 10,10 | 10,10 | 10,00 | 10,10 | -3,81% | - |
| 04.04.2025 | 10,80 | 10,80 | 10,50 | 10,50 | -7,08% | 50,00 |
| 03.04.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -5,83% | - |
| 02.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 01.04.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 31.03.2025 | 12,20 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 28.03.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -2,38% | - |
| 27.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 26.03.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 4,84% | - |
| 25.03.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 24.03.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 21.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 20.03.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | - |
| 19.03.2025 | 12,20 | 12,60 | 12,20 | 12,20 | 1,67% | 75,00 |
| 18.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 17.03.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 4,20% | - |
| 14.03.2025 | 11,90 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 13.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 12.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 11.03.2025 | 11,90 | 12,40 | 11,90 | 11,90 | -0,83% | 160,00 |
| 10.03.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 07.03.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 06.03.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 05.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 04.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 03.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 28.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 27.02.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | - |
| 26.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 25.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 24.02.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | - |
| 21.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 20.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 19.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 18.02.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 0,79% | - |
| 17.02.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | - |
| 14.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 13.02.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | - |
| 12.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 11.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 10.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 07.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 06.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 05.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 04.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 03.02.2025 | 12,40 | 12,50 | 12,40 | 12,50 | -2,34% | - |
| 31.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 30.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 29.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 28.01.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | - |
| 27.01.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | - |
| 24.01.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | - |
| 23.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 22.01.2025 | 13,10 | 13,10 | 12,60 | 12,60 | -0,79% | 50,00 |
| 21.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 20.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.01.2025 | 12,60 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 16.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 15.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |