12,535€
4,41%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 12,51 | 12,54 | 12,49 | 12,54 | 4,41% | - |
| 20.05.2026 | 12,39 | 12,39 | 12,01 | 12,01 | -0,25% | 101,00 |
| 19.05.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -2,23% | 1,00 |
| 18.05.2026 | 12,16 | 12,31 | 11,79 | 12,31 | -3,22% | 7,00 |
| 15.05.2026 | 12,58 | 12,75 | 12,21 | 12,72 | -1,97% | 219,00 |
| 14.05.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 3,84% | 4,00 |
| 13.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 7,99% | 1,00 |
| 12.05.2026 | 11,68 | 11,68 | 11,57 | 11,57 | -1,62% | 301,00 |
| 11.05.2026 | 11,73 | 11,76 | 11,73 | 11,76 | -1,59% | 18,00 |
| 08.05.2026 | 11,87 | 11,95 | 11,52 | 11,95 | 2,75% | 14,00 |
| 07.05.2026 | 11,63 | 11,63 | 11,63 | 11,63 | -0,43% | 200,00 |
| 05.05.2026 | 11,66 | 11,68 | 11,64 | 11,68 | -0,17% | 5,00 |
| 04.05.2026 | 11,65 | 11,72 | 11,65 | 11,70 | -1,47% | 702,00 |
| 30.04.2026 | 11,61 | 11,89 | 11,12 | 11,88 | 0,64% | 619,00 |
| 29.04.2026 | 12,14 | 12,14 | 11,80 | 11,80 | -4,30% | 802,00 |
| 28.04.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 6,20% | 1,00 |
| 27.04.2026 | 11,76 | 12,09 | 11,61 | 11,61 | -5,03% | 401,00 |
| 24.04.2026 | 12,15 | 12,26 | 12,15 | 12,23 | -1,13% | 12,00 |
| 23.04.2026 | 12,35 | 12,37 | 12,06 | 12,37 | -0,84% | 164,00 |
| 17.04.2026 | 12,60 | 12,60 | 12,22 | 12,47 | -2,00% | 49,00 |
| 16.04.2026 | 12,38 | 12,73 | 12,38 | 12,73 | -0,55% | 6,00 |
| 15.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,54% | 2,00 |
| 14.04.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -0,08% | 24,00 |
| 10.04.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -2,43% | 8,00 |
| 09.04.2026 | 12,89 | 13,20 | 12,88 | 13,20 | -2,44% | 439,00 |
| 08.04.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 5,79% | 1,00 |
| 07.04.2026 | 12,59 | 12,79 | 12,22 | 12,79 | 0,67% | 14,00 |
| 02.04.2026 | 12,30 | 12,70 | 12,00 | 12,70 | 1,60% | 708,00 |
| 01.04.2026 | 12,50 | 12,60 | 12,50 | 12,50 | 5,04% | 397,00 |
| 30.03.2026 | 12,00 | 12,00 | 11,80 | 11,90 | -4,80% | 689,00 |
| 26.03.2026 | 12,30 | 12,50 | 12,20 | 12,50 | -3,10% | 193,00 |
| 25.03.2026 | 13,00 | 13,10 | 12,90 | 12,90 | 4,88% | 1.213,00 |
| 23.03.2026 | 12,50 | 12,50 | 12,20 | 12,30 | -3,91% | 988,00 |
| 20.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 26,00 |
| 19.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 390,00 |
| 18.03.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -2,22% | 76,00 |
| 17.03.2026 | 13,10 | 13,50 | 13,10 | 13,50 | 1,50% | 4,00 |
| 16.03.2026 | 13,20 | 13,30 | 13,20 | 13,30 | -1,48% | 7,00 |
| 13.03.2026 | 13,60 | 13,80 | 13,50 | 13,50 | -1,46% | 603,00 |
| 12.03.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -2,84% | 23,00 |
| 11.03.2026 | 14,50 | 14,50 | 14,10 | 14,10 | -1,40% | 4,00 |
| 06.03.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -1,38% | 1.101,00 |
| 05.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -8,23% | 4,00 |
| 02.03.2026 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 203,00 |
| 27.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 1,00 |
| 26.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 41,00 |
| 25.02.2026 | 15,50 | 15,90 | 15,50 | 15,90 | 3,92% | 32,00 |
| 24.02.2026 | 15,70 | 15,70 | 15,30 | 15,30 | 0,66% | 31,00 |
| 23.02.2026 | 15,00 | 15,20 | 15,00 | 15,20 | -2,56% | 441,00 |
| 19.02.2026 | 15,60 | 15,90 | 15,60 | 15,60 | 1,96% | 664,00 |
| 16.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 1,00 |
| 13.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 45,00 |
| 12.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 1,00 |
| 10.02.2026 | 14,80 | 15,00 | 14,50 | 15,00 | 0,67% | 1.631,00 |
| 09.02.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 1,36% | 123,00 |
| 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 | 1,49% | 4,00 |
| 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 | -2,11% | 11,00 |
| 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 | 2,27% | 115,00 |
| 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 | 0,00% | 5,00 |
| 03.12.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | 330,00 |
| 01.12.2025 | 13,30 | 13,30 | 13,00 | 13,00 | 0,78% | 5,00 |
| 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 | -2,33% | 1,00 |
| 17.11.2025 | 13,00 | 13,00 | 12,70 | 12,90 | 4,88% | 339,00 |