14,750€
0,34%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,34% | - |
| 06.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 25,00 |
| 05.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 693,00 |
| 04.02.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 4,29% | 26,00 |
| 03.02.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 1.075,00 |
| 02.02.2026 | 13,90 | 13,90 | 13,70 | 13,70 | 1,48% | 304,00 |
| 30.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 16,00 |
| 29.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,42% | 4,00 |
| 28.01.2026 | 13,25 | 13,25 | 13,15 | 13,15 | -2,95% | - |
| 27.01.2026 | 13,55 | 13,60 | 13,50 | 13,55 | 1,12% | - |
| 26.01.2026 | 13,60 | 13,60 | 13,40 | 13,40 | -0,74% | 45,00 |
| 23.01.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -1,46% | 10,00 |
| 22.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 100,00 |
| 21.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 1,00 |
| 20.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | 364,00 |
| 19.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,46% | 11,00 |
| 16.01.2026 | 14,30 | 14,30 | 14,25 | 14,25 | 0,35% | - |
| 15.01.2026 | 14,40 | 14,40 | 14,20 | 14,20 | -0,70% | 402,00 |
| 14.01.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 4,38% | 38,00 |
| 13.01.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -3,52% | 401,00 |
| 12.01.2026 | 14,00 | 14,20 | 13,90 | 14,20 | 1,43% | 355,00 |
| 09.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 230,00 |
| 08.01.2026 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 596,00 |
| 07.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 30,00 |
| 06.01.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | 611,00 |
| 05.01.2026 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | 51,00 |
| 02.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 51,00 |
| 30.12.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -5,19% | 763,00 |
| 29.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 1,00 |
| 23.12.2025 | 13,50 | 13,50 | 13,20 | 13,50 | 0,00% | 6,00 |
| 19.12.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 1,89% | 115,00 |
| 18.12.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 0,38% | - |
| 17.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 1,00 |
| 16.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 78,00 |
| 15.12.2025 | 13,40 | 13,50 | 13,20 | 13,40 | 3,88% | 3.838,00 |
| 12.12.2025 | 13,10 | 13,20 | 12,90 | 12,90 | -1,53% | 2.007,00 |
| 11.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 100,00 |
| 10.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 23,00 |
| 09.12.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 2,34% | 13,00 |
| 08.12.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -2,29% | 13,00 |
| 05.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | 5,00 |
| 04.12.2025 | 13,25 | 13,25 | 13,15 | 13,25 | 1,15% | - |
| 03.12.2025 | 12,90 | 13,10 | 12,90 | 13,10 | -0,38% | 330,00 |
| 02.12.2025 | 13,15 | 13,20 | 13,15 | 13,15 | 1,15% | - |
| 01.12.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -1,52% | 5,00 |
| 28.11.2025 | 13,20 | 13,20 | 13,05 | 13,20 | 1,54% | - |
| 27.11.2025 | 13,10 | 13,15 | 13,00 | 13,00 | 0,78% | - |
| 26.11.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | 9,00 |
| 25.11.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,00% | 249,00 |
| 24.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 3,00 |
| 21.11.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 7,38% | 9,00 |
| 20.11.2025 | 12,70 | 12,70 | 12,20 | 12,20 | -3,17% | 112,00 |
| 19.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 1,00 |
| 18.11.2025 | 12,55 | 12,55 | 12,45 | 12,55 | -2,71% | - |
| 17.11.2025 | 13,00 | 13,00 | 12,70 | 12,90 | 0,39% | 339,00 |
| 14.11.2025 | 12,90 | 12,90 | 12,75 | 12,85 | 4,47% | - |
| 13.11.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 8,37% | 295,00 |
| 12.11.2025 | 11,30 | 11,40 | 11,30 | 11,35 | 2,25% | - |
| 11.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,30% | 1,00 |
| 10.11.2025 | 10,85 | 10,90 | 10,85 | 10,85 | -1,36% | - |
| 07.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,29% | 3,00 |
| 06.11.2025 | 10,75 | 10,80 | 10,65 | 10,65 | -1,39% | - |
| 05.11.2025 | 10,70 | 10,85 | 10,70 | 10,80 | 0,00% | - |
| 04.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 507,00 |
| 03.11.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | 6,00 |
| 31.10.2025 | 10,70 | 10,70 | 10,65 | 10,70 | 0,00% | - |
| 30.10.2025 | 10,80 | 10,80 | 10,70 | 10,70 | 0,00% | - |
| 29.10.2025 | 10,75 | 10,75 | 10,70 | 10,70 | -2,73% | - |
| 28.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 27.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | 52,00 |
| 24.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | 1,00 |
| 23.10.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | 453,00 |
| 22.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 9,00 |
| 21.10.2025 | 10,90 | 10,95 | 10,90 | 10,90 | 4,81% | - |
| 17.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | 1,00 |
| 16.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 1,00 |
| 15.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 11,00 |
| 14.10.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -3,70% | 154,00 |
| 13.10.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 3,85% | - |
| 10.10.2025 | 10,60 | 10,70 | 10,40 | 10,40 | -4,59% | 197,00 |
| 09.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 9,00 |
| 08.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 300,00 |
| 07.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 3,00 |
| 06.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 24,00 |
| 03.10.2025 | 10,70 | 11,00 | 10,70 | 10,70 | 0,47% | 128,00 |
| 02.10.2025 | 10,65 | 10,70 | 10,60 | 10,65 | -1,39% | - |
| 01.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 17,00 |
| 30.09.2025 | 10,70 | 10,80 | 10,60 | 10,80 | -0,92% | 1.877,00 |
| 29.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | 71,00 |
| 26.09.2025 | 11,20 | 11,20 | 11,15 | 11,20 | 0,45% | - |
| 25.09.2025 | 11,25 | 11,25 | 11,15 | 11,15 | -0,45% | - |
| 24.09.2025 | 11,20 | 11,25 | 11,20 | 11,20 | -0,88% | - |
| 23.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 3,00 |
| 22.09.2025 | 11,30 | 11,30 | 11,25 | 11,30 | 1,35% | - |
| 19.09.2025 | 11,05 | 11,15 | 11,05 | 11,15 | -2,19% | - |
| 18.09.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 17.09.2025 | 11,40 | 11,40 | 11,35 | 11,40 | -2,56% | - |
| 16.09.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 1,74% | 2,00 |
| 15.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 6,00 |
| 12.09.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -1,74% | - |