14,750€
0,34%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2025 | 11,30 | 12,75 | 11,30 | 12,40 | 9,25% | 1,00 |
| 12.11.2025 | 11,00 | 12,25 | 11,00 | 11,35 | 3,18% | - |
| 11.11.2025 | 11,00 | 11,25 | 10,75 | 11,00 | 0,46% | - |
| 10.11.2025 | 10,80 | 10,95 | 10,80 | 10,95 | 0,92% | - |
| 07.11.2025 | 10,70 | 11,10 | 10,70 | 10,85 | 0,93% | - |
| 06.11.2025 | 10,80 | 10,80 | 10,65 | 10,75 | 0,47% | - |
| 05.11.2025 | 10,80 | 11,00 | 10,65 | 10,70 | -1,38% | - |
| 04.11.2025 | 10,75 | 10,85 | 10,55 | 10,85 | 1,88% | - |
| 03.11.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 31.10.2025 | 10,65 | 10,85 | 10,55 | 10,65 | -0,93% | - |
| 30.10.2025 | 10,60 | 10,80 | 10,15 | 10,75 | 0,47% | - |
| 29.10.2025 | 11,00 | 11,00 | 10,65 | 10,70 | -2,73% | - |
| 28.10.2025 | 11,10 | 11,10 | 10,85 | 11,00 | -0,90% | - |
| 27.10.2025 | 11,00 | 11,20 | 11,00 | 11,10 | 1,83% | 19,00 |
| 24.10.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,46% | - |
| 23.10.2025 | 10,85 | 10,95 | 10,85 | 10,95 | -0,45% | - |
| 22.10.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 20.10.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 3,32% | - |
| 17.10.2025 | 10,60 | 10,60 | 10,55 | 10,55 | -0,94% | - |
| 16.10.2025 | 10,60 | 10,65 | 10,60 | 10,65 | 1,43% | - |
| 15.10.2025 | 10,50 | 10,55 | 10,50 | 10,50 | 0,48% | - |
| 14.10.2025 | 10,80 | 10,80 | 10,40 | 10,45 | -0,48% | - |
| 13.10.2025 | 10,40 | 10,50 | 10,35 | 10,50 | -2,33% | 1,00 |
| 10.10.2025 | 10,95 | 10,95 | 10,75 | 10,75 | -0,92% | - |
| 09.10.2025 | 10,90 | 10,90 | 10,85 | 10,85 | -0,46% | - |
| 08.10.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 07.10.2025 | 11,00 | 11,05 | 10,90 | 10,90 | 0,46% | - |
| 06.10.2025 | 10,80 | 10,85 | 10,80 | 10,85 | 0,46% | - |
| 03.10.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 1,41% | - |
| 02.10.2025 | 10,80 | 10,80 | 10,65 | 10,65 | 0,00% | - |
| 01.10.2025 | 10,80 | 10,80 | 10,65 | 10,65 | -0,93% | - |
| 30.09.2025 | 10,80 | 10,80 | 10,70 | 10,75 | -0,92% | - |
| 29.09.2025 | 10,85 | 10,85 | 10,80 | 10,85 | -2,69% | - |
| 26.09.2025 | 11,20 | 11,25 | 11,10 | 11,15 | -0,89% | - |
| 25.09.2025 | 11,20 | 11,25 | 11,20 | 11,25 | 0,45% | - |
| 24.09.2025 | 11,25 | 11,30 | 11,15 | 11,20 | -0,44% | - |
| 23.09.2025 | 11,30 | 11,30 | 11,25 | 11,25 | 0,00% | - |
| 22.09.2025 | 11,15 | 11,30 | 11,15 | 11,25 | 1,35% | - |
| 19.09.2025 | 11,35 | 11,35 | 11,05 | 11,10 | -1,77% | - |
| 18.09.2025 | 11,50 | 11,50 | 11,25 | 11,30 | -1,31% | - |
| 17.09.2025 | 11,50 | 11,50 | 11,40 | 11,45 | -0,87% | - |
| 16.09.2025 | 11,40 | 11,65 | 11,40 | 11,55 | 1,32% | - |
| 15.09.2025 | 11,40 | 11,45 | 11,40 | 11,40 | -0,44% | - |