12,475€
-1,38%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 12,60 | 12,60 | 12,37 | 12,45 | -1,56% | - |
| 10.04.2026 | 12,99 | 12,99 | 12,52 | 12,65 | -3,31% | 1,00 |
| 09.04.2026 | 13,07 | 13,10 | 12,64 | 13,08 | -1,17% | - |
| 08.04.2026 | 13,03 | 13,34 | 12,99 | 13,24 | 6,47% | 1,00 |
| 07.04.2026 | 12,41 | 12,56 | 12,34 | 12,43 | -0,94% | - |
| 02.04.2026 | 12,40 | 12,60 | 12,00 | 12,55 | 1,62% | - |
| 01.04.2026 | 12,50 | 12,50 | 12,35 | 12,35 | -1,20% | - |
| 31.03.2026 | 12,15 | 12,50 | 12,10 | 12,50 | 3,73% | 30,00 |
| 30.03.2026 | 12,05 | 12,15 | 11,85 | 12,05 | -2,43% | - |
| 27.03.2026 | 12,30 | 12,70 | 12,00 | 12,35 | -0,80% | - |
| 26.03.2026 | 12,45 | 12,55 | 11,50 | 12,45 | -3,11% | 1,00 |
| 25.03.2026 | 12,90 | 13,15 | 12,65 | 12,85 | 0,78% | 2,00 |
| 24.03.2026 | 12,70 | 12,75 | 12,35 | 12,75 | 3,24% | - |
| 23.03.2026 | 12,70 | 12,70 | 11,45 | 12,35 | -3,14% | 1,00 |
| 20.03.2026 | 12,85 | 12,85 | 12,75 | 12,75 | -0,39% | - |
| 19.03.2026 | 13,05 | 13,05 | 12,35 | 12,80 | -1,16% | 390,00 |
| 18.03.2026 | 13,35 | 13,50 | 12,90 | 12,95 | -3,00% | 1,00 |
| 17.03.2026 | 13,15 | 15,10 | 13,15 | 13,35 | 1,52% | 2,00 |
| 16.03.2026 | 13,55 | 13,55 | 12,85 | 13,15 | -4,01% | 1,00 |
| 13.03.2026 | 13,70 | 14,45 | 13,55 | 13,70 | -1,08% | - |
| 12.03.2026 | 14,20 | 16,70 | 13,65 | 13,85 | -3,15% | - |
| 11.03.2026 | 14,10 | 14,60 | 14,10 | 14,30 | 1,06% | - |
| 10.03.2026 | 14,10 | 14,40 | 13,90 | 14,15 | 0,00% | 1,00 |
| 09.03.2026 | 13,65 | 15,75 | 13,30 | 14,15 | -1,39% | - |
| 06.03.2026 | 14,25 | 14,45 | 14,00 | 14,35 | -1,03% | - |
| 05.03.2026 | 14,45 | 14,90 | 14,30 | 14,50 | -1,36% | - |
| 04.03.2026 | 14,15 | 14,70 | 13,70 | 14,70 | 1,38% | - |
| 03.03.2026 | 15,65 | 15,65 | 14,05 | 14,50 | -6,75% | 1,00 |
| 02.03.2026 | 15,75 | 15,80 | 15,45 | 15,55 | -1,89% | - |
| 27.02.2026 | 15,50 | 16,60 | 15,50 | 15,85 | 1,93% | - |
| 26.02.2026 | 15,75 | 15,90 | 15,50 | 15,55 | -0,96% | - |
| 25.02.2026 | 15,60 | 16,40 | 15,60 | 15,70 | 1,29% | - |
| 24.02.2026 | 15,15 | 17,80 | 15,15 | 15,50 | 2,99% | - |
| 23.02.2026 | 15,15 | 15,15 | 15,05 | 15,05 | 0,00% | - |
| 20.02.2026 | 15,70 | 15,70 | 14,10 | 15,05 | -2,90% | - |
| 19.02.2026 | 15,75 | 16,00 | 15,40 | 15,50 | 0,32% | - |
| 18.02.2026 | 15,45 | 15,60 | 15,10 | 15,45 | -0,32% | - |
| 17.02.2026 | 15,20 | 15,70 | 15,20 | 15,50 | 1,97% | 1,00 |
| 16.02.2026 | 15,35 | 15,50 | 15,15 | 15,20 | -6,46% | 1,00 |
| 13.02.2026 | 15,45 | 17,60 | 15,15 | 16,25 | 5,18% | - |
| 12.02.2026 | 15,65 | 16,10 | 13,60 | 15,45 | 2,66% | - |
| 11.02.2026 | 14,85 | 15,10 | 14,85 | 15,05 | 1,35% | - |
| 10.02.2026 | 14,90 | 15,05 | 14,60 | 14,85 | 0,68% | 1,00 |
| 09.02.2026 | 14,95 | 15,35 | 14,70 | 14,75 | 0,34% | - |
| 06.02.2026 | 14,40 | 16,65 | 14,40 | 14,70 | 1,73% | 2,00 |
| 05.02.2026 | 14,45 | 14,55 | 13,80 | 14,45 | 0,00% | - |
| 04.02.2026 | 14,00 | 14,60 | 14,00 | 14,45 | -3,34% | - |
| 03.02.2026 | 13,80 | 15,25 | 13,80 | 14,95 | 7,94% | - |
| 02.02.2026 | 13,55 | 15,30 | 13,55 | 13,85 | 1,47% | - |
| 30.01.2026 | 13,35 | 13,65 | 13,35 | 13,65 | 2,25% | - |
| 29.01.2026 | 13,35 | 13,75 | 13,30 | 13,35 | 1,52% | - |
| 28.01.2026 | 13,55 | 13,55 | 12,25 | 13,15 | -2,95% | - |
| 27.01.2026 | 13,55 | 13,90 | 13,40 | 13,55 | -0,73% | - |
| 26.01.2026 | 13,75 | 13,75 | 13,40 | 13,65 | -1,09% | - |
| 23.01.2026 | 13,80 | 13,80 | 12,40 | 13,80 | -0,72% | - |
| 22.01.2026 | 13,90 | 13,90 | 12,60 | 13,90 | 0,00% | - |
| 21.01.2026 | 13,70 | 13,90 | 13,70 | 13,90 | -1,42% | 100,00 |
| 20.01.2026 | 14,10 | 14,15 | 13,90 | 14,10 | -0,35% | - |
| 19.01.2026 | 14,35 | 14,35 | 13,50 | 14,15 | -1,39% | - |
| 16.01.2026 | 14,05 | 16,85 | 14,05 | 14,35 | 1,41% | - |
| 15.01.2026 | 14,20 | 14,40 | 14,10 | 14,15 | 0,00% | - |
| 14.01.2026 | 14,05 | 14,30 | 14,05 | 14,15 | 0,71% | - |
| 13.01.2026 | 14,20 | 14,20 | 13,50 | 14,05 | -0,71% | - |
| 12.01.2026 | 14,40 | 14,40 | 13,95 | 14,15 | -0,70% | - |
| 09.01.2026 | 13,75 | 14,40 | 13,75 | 14,25 | 4,78% | 1,00 |
| 08.01.2026 | 13,55 | 13,95 | 13,45 | 13,60 | 0,00% | - |
| 07.01.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 2,26% | - |
| 06.01.2026 | 13,50 | 13,95 | 13,30 | 13,30 | 0,00% | - |
| 05.01.2026 | 13,30 | 13,55 | 13,30 | 13,30 | 0,38% | - |
| 02.01.2026 | 13,15 | 13,25 | 13,15 | 13,25 | 0,38% | - |
| 30.12.2025 | 13,40 | 13,40 | 12,85 | 13,20 | -1,49% | - |
| 29.12.2025 | 13,30 | 13,60 | 13,30 | 13,40 | 0,37% | - |
| 23.12.2025 | 13,30 | 13,50 | 13,30 | 13,35 | 0,38% | - |
| 22.12.2025 | 13,30 | 13,70 | 13,30 | 13,30 | -0,75% | - |
| 19.12.2025 | 13,10 | 13,45 | 12,25 | 13,40 | 2,29% | - |
| 18.12.2025 | 13,15 | 13,30 | 11,90 | 13,10 | -1,87% | - |
| 17.12.2025 | 13,45 | 13,45 | 13,30 | 13,35 | -0,37% | - |
| 16.12.2025 | 13,45 | 13,85 | 13,35 | 13,40 | -1,11% | - |
| 15.12.2025 | 13,20 | 13,60 | 13,20 | 13,55 | 2,65% | - |
| 12.12.2025 | 13,15 | 13,70 | 13,15 | 13,20 | 0,38% | - |
| 11.12.2025 | 12,95 | 13,15 | 12,50 | 13,15 | 1,15% | 1,00 |
| 10.12.2025 | 13,05 | 13,10 | 12,95 | 13,00 | -0,38% | - |
| 09.12.2025 | 12,95 | 13,20 | 12,95 | 13,05 | 0,77% | - |
| 08.12.2025 | 12,95 | 13,00 | 12,55 | 12,95 | -0,38% | 1,00 |
| 05.12.2025 | 13,15 | 13,15 | 12,55 | 13,00 | -0,76% | - |
| 04.12.2025 | 13,10 | 13,25 | 12,55 | 13,10 | 0,00% | - |
| 03.12.2025 | 13,10 | 13,20 | 12,40 | 13,10 | -1,13% | - |
| 02.12.2025 | 13,15 | 13,30 | 13,10 | 13,25 | 0,76% | - |
| 01.12.2025 | 13,15 | 13,25 | 11,10 | 13,15 | 0,00% | - |
| 28.11.2025 | 13,05 | 13,25 | 12,15 | 13,15 | 0,38% | - |
| 27.11.2025 | 13,05 | 13,15 | 12,85 | 13,10 | 0,38% | - |
| 26.11.2025 | 13,15 | 13,15 | 12,30 | 13,05 | 0,00% | - |
| 25.11.2025 | 13,15 | 13,20 | 12,65 | 13,05 | 0,00% | - |
| 24.11.2025 | 13,15 | 13,15 | 13,05 | 13,05 | 0,00% | - |
| 21.11.2025 | 12,95 | 13,45 | 12,65 | 13,05 | 5,24% | - |
| 20.11.2025 | 12,75 | 12,75 | 11,95 | 12,40 | -3,13% | 1,00 |
| 19.11.2025 | 12,65 | 12,85 | 12,50 | 12,80 | 1,19% | - |
| 18.11.2025 | 12,80 | 12,80 | 12,50 | 12,65 | -1,94% | 8,00 |
| 17.11.2025 | 12,85 | 13,30 | 12,85 | 12,90 | 0,39% | - |
| 14.11.2025 | 12,35 | 13,90 | 12,35 | 12,85 | 3,63% | 1,00 |