17,700€
Echtzeit-Aktienkurs Isetan Mitsukoshi Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Isetan Mitsukoshi Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 17,65 | 17,65 | 17,55 | 17,60 | -0,56% | - |
| 03.09.2026 | 17,60 | 17,80 | 17,55 | 17,70 | -2,48% | 500,00 |
| 02.09.2026 | 17,90 | 18,15 | 17,90 | 18,15 | -3,97% | - |
| 01.09.2026 | 18,95 | 18,95 | 18,80 | 18,90 | 0,27% | - |
| 31.08.2026 | 18,95 | 18,95 | 18,80 | 18,85 | -1,57% | 890,00 |
| 28.08.2026 | 19,20 | 19,20 | 19,10 | 19,15 | -0,52% | - |
| 27.08.2026 | 19,15 | 19,25 | 19,05 | 19,25 | -1,03% | - |
| 26.08.2026 | 19,45 | 19,45 | 19,30 | 19,45 | 3,18% | 2.795,00 |
| 25.08.2026 | 18,85 | 18,95 | 18,80 | 18,85 | 0,53% | - |
| 24.08.2026 | 18,85 | 18,85 | 18,65 | 18,75 | 0,27% | - |
| 21.08.2026 | 18,70 | 18,75 | 18,60 | 18,70 | -1,32% | 14,00 |
| 20.08.2026 | 19,00 | 19,10 | 18,95 | 18,95 | 1,07% | - |
| 19.08.2026 | 18,60 | 18,85 | 18,60 | 18,75 | 16,46% | - |
| 05.05.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -0,31% | - |
| 04.05.2026 | 16,10 | 16,20 | 16,10 | 16,15 | -0,62% | - |
| 30.04.2026 | 15,95 | 16,35 | 15,85 | 16,25 | 1,88% | - |
| 29.04.2026 | 16,05 | 16,05 | 15,85 | 15,95 | 0,00% | 15,00 |
| 28.04.2026 | 16,00 | 16,15 | 15,85 | 15,95 | 1,59% | - |
| 27.04.2026 | 15,75 | 15,85 | 15,70 | 15,70 | -2,48% | - |
| 24.04.2026 | 16,15 | 16,15 | 16,00 | 16,10 | -1,53% | - |
| 23.04.2026 | 16,35 | 16,45 | 16,25 | 16,35 | -1,51% | - |
| 22.04.2026 | 16,55 | 16,60 | 16,45 | 16,60 | 0,91% | 58,00 |
| 21.04.2026 | 16,45 | 16,55 | 16,45 | 16,45 | -1,50% | 15,00 |
| 20.04.2026 | 16,65 | 16,75 | 16,60 | 16,70 | -2,05% | - |
| 17.04.2026 | 16,85 | 17,05 | 16,80 | 17,05 | 1,19% | 250,00 |
| 16.04.2026 | 16,95 | 17,00 | 16,85 | 16,85 | -0,30% | - |
| 15.04.2026 | 16,85 | 16,90 | 16,80 | 16,90 | -0,29% | - |
| 14.04.2026 | 16,70 | 16,95 | 16,65 | 16,95 | -0,59% | 14,00 |
| 13.04.2026 | 16,85 | 17,05 | 16,80 | 17,05 | -0,29% | - |
| 10.04.2026 | 17,20 | 17,20 | 17,05 | 17,10 | -1,72% | - |
| 09.04.2026 | 17,45 | 17,50 | 17,20 | 17,40 | -2,25% | 12.000,00 |
| 08.04.2026 | 17,75 | 17,85 | 17,70 | 17,80 | 8,54% | - |
| 07.04.2026 | 16,95 | 17,05 | 16,25 | 16,40 | 1,55% | 13,00 |
| 02.04.2026 | 16,20 | 16,35 | 15,85 | 16,15 | 0,62% | - |
| 01.04.2026 | 16,10 | 16,15 | 16,00 | 16,05 | 2,23% | - |
| 31.03.2026 | 15,75 | 15,75 | 15,60 | 15,70 | 0,96% | - |
| 30.03.2026 | 15,55 | 15,70 | 15,50 | 15,55 | -0,32% | 14,00 |
| 27.03.2026 | 16,15 | 16,15 | 15,60 | 15,60 | -1,58% | - |
| 26.03.2026 | 15,90 | 15,90 | 15,75 | 15,85 | 0,63% | - |
| 25.03.2026 | 15,70 | 15,75 | 15,65 | 15,75 | 1,29% | 924,00 |
| 24.03.2026 | 15,50 | 15,60 | 15,45 | 15,55 | -0,96% | - |
| 23.03.2026 | 15,20 | 15,80 | 15,15 | 15,70 | 1,62% | 1.214,00 |
| 20.03.2026 | 15,55 | 15,55 | 15,40 | 15,45 | -0,32% | - |
| 19.03.2026 | 15,45 | 15,60 | 15,35 | 15,50 | -3,43% | - |
| 18.03.2026 | 16,00 | 16,25 | 15,95 | 16,05 | 3,22% | - |
| 17.03.2026 | 15,45 | 15,65 | 15,25 | 15,55 | 2,64% | - |
| 16.03.2026 | 15,25 | 15,30 | 15,10 | 15,15 | -3,19% | 14,00 |
| 13.03.2026 | 15,70 | 15,75 | 15,45 | 15,65 | -0,63% | 60,00 |
| 12.03.2026 | 15,80 | 15,85 | 15,65 | 15,75 | -1,87% | - |
| 11.03.2026 | 16,10 | 16,15 | 16,05 | 16,05 | 0,31% | - |
| 10.03.2026 | 16,00 | 16,25 | 15,90 | 16,00 | -2,14% | 160,00 |
| 09.03.2026 | 16,00 | 16,45 | 15,85 | 16,35 | 0,00% | - |
| 06.03.2026 | 16,65 | 16,80 | 16,25 | 16,35 | -1,80% | 98,00 |
| 05.03.2026 | 16,65 | 16,80 | 16,35 | 16,65 | 1,22% | - |
| 04.03.2026 | 16,20 | 16,65 | 16,20 | 16,45 | 0,00% | 1.800,00 |
| 03.03.2026 | 16,55 | 16,55 | 15,85 | 16,45 | -0,90% | 2.800,00 |
| 02.03.2026 | 16,60 | 16,65 | 16,45 | 16,60 | 1,84% | 105,00 |
| 27.02.2026 | 16,60 | 16,65 | 15,95 | 16,30 | -0,31% | - |
| 26.02.2026 | 16,45 | 16,55 | 16,25 | 16,35 | -3,82% | - |
| 25.02.2026 | 17,00 | 17,05 | 16,90 | 17,00 | 4,29% | 87,00 |
| 24.02.2026 | 16,25 | 16,35 | 16,15 | 16,30 | -0,31% | - |
| 23.02.2026 | 16,35 | 16,35 | 16,20 | 16,35 | -0,30% | 1.357,00 |
| 20.02.2026 | 16,25 | 16,40 | 16,15 | 16,40 | 0,61% | - |
| 19.02.2026 | 16,45 | 16,45 | 16,10 | 16,30 | -1,21% | - |
| 18.02.2026 | 16,55 | 16,55 | 16,35 | 16,50 | 2,17% | 300,00 |
| 17.02.2026 | 16,25 | 16,30 | 15,95 | 16,15 | 0,31% | - |
| 16.02.2026 | 16,40 | 16,40 | 16,05 | 16,10 | -3,01% | 98,00 |
| 13.02.2026 | 16,45 | 16,60 | 16,30 | 16,60 | -4,05% | 1.430,00 |
| 12.02.2026 | 17,20 | 17,35 | 17,15 | 17,30 | 3,28% | - |
| 11.02.2026 | 16,75 | 16,85 | 16,55 | 16,75 | 1,52% | - |
| 10.02.2026 | 16,60 | 16,65 | 16,15 | 16,50 | 0,00% | - |
| 09.02.2026 | 16,50 | 16,65 | 16,45 | 16,50 | 0,61% | - |
| 06.02.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 7,89% | 432,00 |
| 05.02.2026 | 15,25 | 15,25 | 15,15 | 15,20 | 5,56% | - |
| 04.02.2026 | 14,45 | 14,55 | 14,40 | 14,40 | 0,70% | - |
| 03.02.2026 | 14,20 | 14,35 | 14,15 | 14,30 | 1,78% | - |
| 02.02.2026 | 13,85 | 14,05 | 13,75 | 14,05 | 4,46% | 1.000,00 |
| 30.01.2026 | 13,45 | 13,55 | 13,40 | 13,45 | 1,51% | - |
| 29.01.2026 | 13,20 | 13,35 | 13,15 | 13,25 | -1,49% | 14,00 |
| 28.01.2026 | 13,40 | 13,60 | 13,40 | 13,45 | -4,27% | - |
| 27.01.2026 | 14,15 | 14,15 | 13,95 | 14,05 | -0,71% | - |
| 26.01.2026 | 14,20 | 14,35 | 14,15 | 14,15 | -0,70% | - |
| 23.01.2026 | 14,35 | 14,45 | 14,25 | 14,25 | -2,06% | - |
| 22.01.2026 | 14,60 | 14,65 | 14,50 | 14,55 | 1,39% | - |
| 21.01.2026 | 14,55 | 14,55 | 14,25 | 14,35 | -0,69% | 3.110,00 |
| 20.01.2026 | 14,55 | 14,55 | 14,35 | 14,45 | -0,69% | - |
| 19.01.2026 | 14,60 | 14,60 | 14,50 | 14,55 | 0,69% | - |
| 16.01.2026 | 14,20 | 14,45 | 14,20 | 14,45 | 4,33% | - |
| 15.01.2026 | 13,90 | 13,95 | 13,85 | 13,85 | 0,00% | - |
| 14.01.2026 | 13,75 | 13,90 | 13,75 | 13,85 | 0,00% | 340,00 |
| 13.01.2026 | 13,75 | 13,85 | 13,70 | 13,85 | 0,73% | - |
| 12.01.2026 | 13,75 | 13,75 | 13,65 | 13,75 | 0,00% | - |
| 09.01.2026 | 13,50 | 13,85 | 13,40 | 13,75 | 5,36% | - |
| 08.01.2026 | 12,90 | 13,05 | 12,90 | 13,05 | 0,77% | - |
| 07.01.2026 | 13,05 | 13,05 | 12,95 | 12,95 | -0,77% | 28,00 |
| 06.01.2026 | 12,80 | 13,05 | 12,80 | 13,05 | 3,57% | - |
| 05.01.2026 | 12,65 | 12,75 | 12,60 | 12,60 | 1,61% | - |
| 02.01.2026 | 12,40 | 12,40 | 12,35 | 12,40 | -0,40% | 30,00 |
| 30.12.2025 | 12,30 | 12,45 | 12,30 | 12,45 | -0,80% | - |
| 29.12.2025 | 12,40 | 12,65 | 12,40 | 12,55 | -0,40% | - |