12,530€
4,17%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,65 | 11,66 | 11,50 | 11,54 | 0,26% | - |
| 04.05.2026 | 11,64 | 11,73 | 11,49 | 11,51 | -1,50% | 448,00 |
| 30.04.2026 | 11,44 | 11,72 | 11,37 | 11,68 | -2,28% | - |
| 29.04.2026 | 12,14 | 12,15 | 11,95 | 11,95 | -0,99% | - |
| 28.04.2026 | 12,14 | 12,20 | 12,07 | 12,07 | 1,51% | - |
| 27.04.2026 | 11,93 | 11,93 | 11,88 | 11,89 | -1,30% | - |
| 24.04.2026 | 12,03 | 12,06 | 12,02 | 12,05 | -0,81% | - |
| 23.04.2026 | 12,18 | 12,19 | 12,13 | 12,15 | -2,46% | 1.352,00 |
| 22.04.2026 | 12,43 | 12,47 | 12,39 | 12,46 | -1,05% | - |
| 21.04.2026 | 12,69 | 12,69 | 12,56 | 12,59 | 0,33% | - |
| 20.04.2026 | 12,56 | 12,58 | 12,53 | 12,55 | -0,04% | - |
| 17.04.2026 | 12,37 | 12,58 | 12,37 | 12,55 | -0,46% | - |
| 16.04.2026 | 12,59 | 12,65 | 12,59 | 12,61 | 0,06% | 1.716,00 |
| 15.04.2026 | 12,57 | 12,61 | 12,56 | 12,60 | 0,26% | - |
| 14.04.2026 | 12,46 | 12,57 | 12,46 | 12,57 | 0,92% | 14,00 |
| 13.04.2026 | 12,43 | 12,46 | 12,38 | 12,45 | -1,58% | 204,00 |
| 10.04.2026 | 12,69 | 12,69 | 12,64 | 12,65 | -2,44% | - |
| 09.04.2026 | 13,01 | 13,01 | 12,73 | 12,97 | -1,95% | - |
| 08.04.2026 | 13,09 | 13,24 | 13,09 | 13,23 | 6,21% | 308,00 |
| 07.04.2026 | 12,41 | 12,49 | 12,37 | 12,46 | 0,44% | - |
| 02.04.2026 | 12,35 | 12,50 | 12,00 | 12,40 | 0,00% | - |
| 01.04.2026 | 12,40 | 12,55 | 12,35 | 12,40 | -0,40% | - |
| 31.03.2026 | 12,20 | 12,45 | 12,10 | 12,45 | 3,32% | - |
| 30.03.2026 | 12,00 | 12,10 | 11,80 | 12,05 | -2,43% | - |
| 27.03.2026 | 12,55 | 12,65 | 12,25 | 12,35 | -0,80% | - |
| 26.03.2026 | 12,45 | 12,50 | 12,35 | 12,45 | -3,86% | - |
| 25.03.2026 | 12,75 | 13,20 | 12,70 | 12,95 | 0,78% | - |
| 24.03.2026 | 12,75 | 12,90 | 12,65 | 12,85 | 2,80% | 210,00 |
| 23.03.2026 | 12,40 | 12,85 | 12,20 | 12,50 | -1,19% | 2.375,00 |
| 20.03.2026 | 12,75 | 12,85 | 12,60 | 12,65 | -1,17% | 3.999,00 |
| 19.03.2026 | 12,80 | 12,85 | 12,65 | 12,80 | -2,66% | 140,00 |
| 18.03.2026 | 13,45 | 13,45 | 12,95 | 13,15 | -0,75% | - |
| 17.03.2026 | 13,25 | 13,35 | 13,15 | 13,25 | 1,15% | - |
| 16.03.2026 | 13,10 | 13,25 | 13,05 | 13,10 | -4,03% | 64,00 |
| 13.03.2026 | 13,50 | 13,80 | 13,50 | 13,65 | -1,09% | - |
| 12.03.2026 | 13,80 | 13,85 | 13,75 | 13,80 | -3,16% | - |
| 11.03.2026 | 14,20 | 14,25 | 14,15 | 14,25 | 1,42% | 65,00 |
| 10.03.2026 | 13,95 | 14,25 | 13,90 | 14,05 | 0,72% | - |
| 09.03.2026 | 13,75 | 14,05 | 13,55 | 13,95 | -3,13% | 1.012,00 |
| 06.03.2026 | 14,35 | 14,40 | 14,15 | 14,40 | 0,35% | 65,00 |
| 05.03.2026 | 14,55 | 14,55 | 14,30 | 14,35 | -2,38% | - |
| 04.03.2026 | 14,10 | 14,75 | 14,10 | 14,70 | 0,68% | 4.800,00 |
| 03.03.2026 | 14,70 | 14,70 | 14,15 | 14,60 | -6,11% | - |
| 02.03.2026 | 15,60 | 15,65 | 15,45 | 15,55 | -1,27% | - |
| 27.02.2026 | 15,80 | 15,85 | 15,70 | 15,75 | 1,29% | - |
| 26.02.2026 | 15,50 | 15,60 | 15,50 | 15,55 | -0,64% | - |
| 25.02.2026 | 15,65 | 15,75 | 15,60 | 15,65 | 1,29% | - |
| 24.02.2026 | 15,45 | 15,55 | 15,35 | 15,45 | 2,32% | - |
| 23.02.2026 | 15,15 | 15,15 | 15,05 | 15,10 | 0,00% | 3.168,00 |
| 20.02.2026 | 15,20 | 15,20 | 15,05 | 15,10 | -3,82% | - |
| 19.02.2026 | 15,70 | 15,70 | 15,55 | 15,70 | 1,29% | 225,00 |
| 18.02.2026 | 15,45 | 15,50 | 15,40 | 15,50 | -0,32% | - |
| 17.02.2026 | 15,55 | 15,65 | 15,35 | 15,55 | 1,30% | - |
| 16.02.2026 | 15,35 | 15,40 | 15,15 | 15,35 | -1,29% | 14,00 |
| 13.02.2026 | 15,45 | 15,60 | 15,40 | 15,55 | 1,63% | - |
| 12.02.2026 | 15,55 | 15,60 | 15,30 | 15,30 | 1,32% | 9.000,00 |
| 11.02.2026 | 15,15 | 15,20 | 15,05 | 15,10 | 1,00% | - |
| 10.02.2026 | 14,85 | 15,05 | 14,55 | 14,95 | 0,67% | - |
| 09.02.2026 | 14,75 | 14,85 | 14,70 | 14,85 | -0,34% | - |
| 06.02.2026 | 14,60 | 14,95 | 14,60 | 14,90 | 2,76% | 14,00 |
| 05.02.2026 | 14,45 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 04.02.2026 | 14,40 | 14,55 | 14,40 | 14,40 | 1,77% | 161,00 |
| 03.02.2026 | 14,25 | 14,25 | 13,95 | 14,15 | 2,54% | - |
| 02.02.2026 | 13,80 | 13,90 | 13,75 | 13,80 | 1,10% | - |
| 30.01.2026 | 13,55 | 13,65 | 13,50 | 13,65 | 1,49% | - |
| 29.01.2026 | 13,30 | 13,45 | 13,30 | 13,45 | 2,28% | - |
| 28.01.2026 | 13,10 | 13,20 | 13,10 | 13,15 | -2,95% | - |
| 27.01.2026 | 13,40 | 13,65 | 13,40 | 13,55 | 0,00% | - |
| 26.01.2026 | 13,50 | 13,70 | 13,50 | 13,55 | -2,17% | - |
| 23.01.2026 | 13,70 | 13,95 | 13,70 | 13,85 | 0,36% | 144,00 |
| 22.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | 1.102,00 |
| 21.01.2026 | 13,75 | 13,90 | 13,75 | 13,85 | 2,21% | - |
| 20.01.2026 | 14,05 | 14,15 | 13,50 | 13,55 | -4,91% | 2.584,00 |
| 19.01.2026 | 14,20 | 14,25 | 14,15 | 14,25 | -0,70% | - |
| 16.01.2026 | 14,45 | 14,45 | 14,35 | 14,35 | 1,41% | 240,00 |
| 15.01.2026 | 14,35 | 14,35 | 14,05 | 14,15 | -0,35% | - |
| 14.01.2026 | 14,15 | 14,25 | 14,15 | 14,20 | 1,07% | 268,00 |
| 13.01.2026 | 14,05 | 14,15 | 13,95 | 14,05 | -1,06% | - |
| 12.01.2026 | 13,95 | 14,35 | 13,95 | 14,20 | -0,70% | 4.620,00 |
| 09.01.2026 | 14,00 | 14,45 | 14,00 | 14,30 | 4,76% | 64,00 |
| 08.01.2026 | 13,50 | 13,75 | 13,50 | 13,65 | 0,74% | - |
| 07.01.2026 | 13,40 | 13,70 | 13,40 | 13,55 | 0,00% | - |
| 06.01.2026 | 13,45 | 13,60 | 13,35 | 13,55 | 0,74% | 47,00 |
| 05.01.2026 | 13,35 | 13,50 | 13,35 | 13,45 | 1,13% | - |
| 02.01.2026 | 13,30 | 13,35 | 13,25 | 13,30 | 0,38% | - |
| 30.12.2025 | 13,35 | 13,35 | 13,15 | 13,25 | -0,75% | - |
| 29.12.2025 | 13,30 | 13,40 | 13,30 | 13,35 | 0,00% | - |
| 23.12.2025 | 13,30 | 13,45 | 13,30 | 13,35 | 0,00% | - |
| 22.12.2025 | 13,30 | 13,35 | 13,25 | 13,35 | 0,75% | - |
| 19.12.2025 | 13,35 | 13,35 | 13,25 | 13,25 | 0,76% | - |
| 18.12.2025 | 13,10 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 17.12.2025 | 13,10 | 13,30 | 13,10 | 13,15 | -2,23% | - |
| 16.12.2025 | 13,40 | 13,45 | 13,30 | 13,45 | 0,75% | - |
| 15.12.2025 | 13,45 | 13,55 | 13,25 | 13,35 | 0,38% | 14,00 |
| 12.12.2025 | 13,35 | 13,35 | 13,05 | 13,30 | 1,92% | - |
| 11.12.2025 | 12,95 | 13,05 | 12,95 | 13,05 | 0,38% | - |
| 10.12.2025 | 13,05 | 13,05 | 12,85 | 13,00 | -0,38% | - |
| 09.12.2025 | 13,05 | 13,10 | 13,00 | 13,05 | 0,77% | - |
| 08.12.2025 | 13,00 | 13,00 | 12,90 | 12,95 | 0,78% | 14,00 |
| 05.12.2025 | 13,00 | 13,00 | 12,85 | 12,85 | -3,02% | - |