12,358€
6,48%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 11,69 | 12,53 | 11,69 | 12,40 | 6,83% | - |
| 12.06.2026 | 11,51 | 11,65 | 11,45 | 11,61 | 3,99% | - |
| 11.06.2026 | 11,51 | 11,51 | 11,15 | 11,16 | -3,10% | - |
| 10.06.2026 | 11,56 | 11,67 | 11,46 | 11,52 | -0,30% | - |
| 09.06.2026 | 11,75 | 11,78 | 11,36 | 11,55 | -3,33% | - |
| 08.06.2026 | 11,75 | 12,00 | 11,74 | 11,95 | 1,85% | - |
| 05.06.2026 | 11,83 | 11,83 | 11,44 | 11,73 | -0,42% | - |
| 04.06.2026 | 11,65 | 11,86 | 11,65 | 11,78 | 0,86% | - |
| 03.06.2026 | 11,86 | 11,86 | 11,65 | 11,68 | -1,21% | 774,00 |
| 02.06.2026 | 12,33 | 12,33 | 11,80 | 11,83 | -4,52% | - |
| 01.06.2026 | 12,63 | 12,63 | 12,32 | 12,39 | -2,79% | - |
| 29.05.2026 | 12,86 | 12,89 | 12,58 | 12,74 | 3,01% | - |
| 28.05.2026 | 12,13 | 12,38 | 12,13 | 12,37 | 1,69% | - |
| 27.05.2026 | 12,13 | 12,19 | 12,09 | 12,16 | -0,41% | - |
| 26.05.2026 | 12,20 | 12,23 | 12,11 | 12,21 | -2,69% | - |
| 25.05.2026 | 12,42 | 12,59 | 12,39 | 12,55 | 4,30% | - |
| 22.05.2026 | 12,05 | 12,14 | 11,98 | 12,03 | -0,10% | - |
| 21.05.2026 | 12,27 | 12,27 | 11,81 | 12,05 | 0,23% | - |
| 20.05.2026 | 11,97 | 12,21 | 11,94 | 12,02 | -1,66% | - |
| 19.05.2026 | 12,08 | 12,24 | 11,99 | 12,22 | 1,92% | 500,00 |
| 18.05.2026 | 12,51 | 12,51 | 11,89 | 11,99 | -2,86% | - |
| 15.05.2026 | 12,96 | 12,96 | 12,28 | 12,34 | -4,10% | - |
| 14.05.2026 | 12,38 | 13,03 | 12,38 | 12,87 | 4,29% | - |
| 13.05.2026 | 11,60 | 12,77 | 11,60 | 12,34 | 6,84% | 1.360,00 |
| 12.05.2026 | 11,59 | 11,60 | 11,49 | 11,55 | -0,02% | - |
| 11.05.2026 | 11,84 | 11,84 | 11,51 | 11,55 | -1,60% | - |
| 08.05.2026 | 11,73 | 11,75 | 11,17 | 11,74 | -0,06% | - |
| 07.05.2026 | 11,81 | 11,89 | 10,96 | 11,75 | 0,32% | - |
| 06.05.2026 | 11,51 | 11,75 | 11,51 | 11,71 | 0,45% | - |
| 05.05.2026 | 11,52 | 11,66 | 11,52 | 11,66 | 0,11% | - |
| 04.05.2026 | 11,51 | 11,66 | 11,51 | 11,65 | -0,30% | - |
| 30.04.2026 | 11,92 | 11,92 | 11,28 | 11,68 | -3,79% | 500,00 |
| 29.04.2026 | 11,99 | 12,14 | 11,99 | 12,14 | 2,15% | - |
| 28.04.2026 | 12,15 | 12,21 | 11,89 | 11,89 | -0,31% | - |
| 27.04.2026 | 11,97 | 12,03 | 11,85 | 11,92 | -0,83% | - |
| 24.04.2026 | 12,02 | 12,05 | 11,98 | 12,02 | -1,35% | - |
| 23.04.2026 | 12,12 | 12,21 | 12,12 | 12,19 | -1,99% | 1,00 |
| 22.04.2026 | 12,51 | 12,51 | 12,36 | 12,44 | -1,35% | - |
| 21.04.2026 | 12,59 | 12,71 | 12,58 | 12,61 | 0,20% | - |
| 20.04.2026 | 12,63 | 12,63 | 12,45 | 12,58 | -0,12% | - |
| 17.04.2026 | 12,39 | 12,60 | 12,34 | 12,60 | 0,28% | - |
| 16.04.2026 | 12,55 | 12,88 | 12,52 | 12,56 | -0,83% | - |
| 15.04.2026 | 12,66 | 12,67 | 12,53 | 12,67 | 0,78% | - |
| 14.04.2026 | 12,50 | 12,59 | 12,46 | 12,57 | 1,70% | - |
| 13.04.2026 | 12,60 | 12,60 | 12,32 | 12,36 | -2,31% | - |
| 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% | - |