12,133€
4,93%
Echtzeit-Aktienkurs ISUZU MOTORS LTD
Bid:
Ask:
Aktienkurse zur ISUZU MOTORS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 12,39 | 12,42 | 11,97 | 12,13 | 4,93% | - |
| 04.11.2026 | 11,55 | 11,59 | 11,55 | 11,56 | 0,10% | - |
| 03.11.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 0,02% | 1.100,00 |
| 02.11.2026 | 11,52 | 11,60 | 11,50 | 11,55 | -0,54% | - |
| 30.10.2026 | 11,64 | 11,68 | 11,59 | 11,61 | -0,68% | - |
| 29.10.2026 | 11,76 | 11,78 | 11,69 | 11,69 | -1,19% | 14,00 |
| 28.10.2026 | 11,87 | 11,89 | 11,82 | 11,83 | -1,37% | - |
| 27.10.2026 | 11,91 | 12,00 | 11,90 | 12,00 | -0,58% | - |
| 26.10.2026 | 12,04 | 12,08 | 12,03 | 12,07 | 0,41% | - |
| 23.10.2026 | 11,95 | 12,02 | 11,91 | 12,02 | 0,65% | - |
| 22.10.2026 | 11,89 | 11,99 | 11,89 | 11,94 | 0,59% | - |
| 21.10.2026 | 11,87 | 11,90 | 11,85 | 11,87 | -1,35% | 28,00 |
| 20.10.2026 | 11,96 | 12,10 | 11,94 | 12,03 | -0,11% | - |
| 19.10.2026 | 12,08 | 12,10 | 12,04 | 12,05 | 0,22% | - |
| 16.10.2026 | 12,14 | 12,17 | 12,00 | 12,02 | 0,47% | 17,00 |
| 15.10.2026 | 11,96 | 11,97 | 11,96 | 11,96 | 0,37% | - |
| 14.10.2026 | 11,98 | 11,99 | 11,92 | 11,92 | -0,58% | 15,00 |
| 13.10.2026 | 12,02 | 12,03 | 11,97 | 11,99 | 0,29% | - |
| 12.10.2026 | 11,92 | 11,95 | 11,92 | 11,95 | 0,55% | - |
| 09.10.2026 | 11,87 | 11,90 | 11,87 | 11,89 | -0,44% | 8,00 |
| 08.10.2026 | 11,99 | 12,01 | 11,94 | 11,94 | 0,84% | 58,00 |
| 07.10.2026 | 11,82 | 11,88 | 11,81 | 11,84 | 1,89% | - |
| 06.10.2026 | 11,66 | 11,71 | 11,61 | 11,62 | 0,46% | - |
| 05.10.2026 | 11,60 | 11,63 | 11,55 | 11,57 | 0,45% | - |
| 02.10.2026 | 11,44 | 11,58 | 11,42 | 11,52 | -0,90% | - |
| 01.10.2026 | 11,58 | 11,66 | 11,49 | 11,62 | -2,21% | 16.200,00 |
| 30.09.2026 | 11,91 | 11,93 | 11,72 | 11,88 | 1,13% | - |
| 29.09.2026 | 11,67 | 11,75 | 11,66 | 11,75 | -3,49% | 15,00 |
| 28.09.2026 | 12,16 | 12,21 | 12,09 | 12,18 | -0,43% | - |
| 25.09.2026 | 12,18 | 12,23 | 12,15 | 12,23 | 0,45% | - |
| 24.09.2026 | 12,24 | 12,24 | 12,16 | 12,17 | -1,42% | - |
| 23.09.2026 | 12,36 | 12,36 | 12,33 | 12,35 | -0,50% | - |
| 22.09.2026 | 12,36 | 12,42 | 12,36 | 12,41 | 0,34% | - |
| 21.09.2026 | 12,28 | 12,38 | 12,26 | 12,37 | 0,63% | 28,00 |
| 18.09.2026 | 12,27 | 12,32 | 12,22 | 12,29 | -1,36% | 16,00 |
| 17.09.2026 | 12,42 | 12,50 | 12,42 | 12,46 | 1,74% | - |
| 16.09.2026 | 12,23 | 12,30 | 12,13 | 12,25 | -0,55% | - |
| 15.09.2026 | 12,35 | 12,36 | 12,29 | 12,32 | -0,15% | - |
| 14.09.2026 | 12,36 | 12,37 | 12,29 | 12,33 | 0,13% | 14,00 |
| 11.09.2026 | 12,31 | 12,34 | 12,21 | 12,32 | 2,05% | - |
| 10.09.2026 | 12,15 | 12,18 | 12,06 | 12,07 | -0,19% | - |
| 09.09.2026 | 12,14 | 12,20 | 12,08 | 12,09 | 1,62% | - |
| 08.09.2026 | 12,01 | 12,01 | 11,89 | 11,90 | -3,71% | - |
| 07.09.2026 | 12,29 | 12,38 | 12,27 | 12,36 | 0,45% | 14,00 |
| 04.09.2026 | 12,25 | 12,33 | 12,22 | 12,30 | -0,74% | 276,00 |
| 03.09.2026 | 12,30 | 12,43 | 12,03 | 12,40 | 1,91% | - |
| 02.09.2026 | 12,06 | 12,17 | 12,04 | 12,16 | -2,03% | 5.643,00 |
| 01.09.2026 | 12,55 | 12,55 | 12,39 | 12,42 | 1,20% | - |
| 31.08.2026 | 12,33 | 12,35 | 12,26 | 12,27 | 2,59% | 13,00 |
| 28.08.2026 | 12,01 | 12,01 | 11,94 | 11,96 | 0,36% | - |
| 27.08.2026 | 11,91 | 11,94 | 11,89 | 11,92 | -1,19% | - |
| 26.08.2026 | 12,09 | 12,10 | 12,04 | 12,06 | 0,78% | - |
| 25.08.2026 | 11,94 | 11,98 | 11,93 | 11,97 | -0,77% | - |
| 24.08.2026 | 12,07 | 12,10 | 12,02 | 12,06 | 0,11% | - |
| 21.08.2026 | 12,03 | 12,07 | 11,98 | 12,05 | 0,69% | 28,00 |
| 20.08.2026 | 12,00 | 12,02 | 11,96 | 11,96 | 1,48% | - |
| 19.08.2026 | 11,77 | 11,86 | 11,76 | 11,79 | 2,19% | - |
| 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% | - |