15,100€
4,86%
Echtzeit-Aktienkurs IDEMITSU KOSAN CO. LTD.
Bid:
Ask:
Aktienkurse zur IDEMITSU KOSAN CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,00 | 15,00 | 14,50 | 14,90 | 0,00% | - |
| 04.05.2026 | 14,80 | 14,95 | 14,35 | 14,90 | 1,36% | - |
| 30.04.2026 | 14,50 | 14,80 | 14,05 | 14,70 | 1,38% | - |
| 29.04.2026 | 14,30 | 15,05 | 14,30 | 14,50 | -2,03% | - |
| 28.04.2026 | 14,50 | 15,10 | 14,45 | 14,80 | 4,96% | - |
| 27.04.2026 | 14,15 | 14,80 | 14,00 | 14,10 | -2,08% | - |
| 24.04.2026 | 14,40 | 14,70 | 14,30 | 14,40 | -0,69% | - |
| 23.04.2026 | 14,45 | 14,65 | 14,40 | 14,50 | -1,36% | - |
| 22.04.2026 | 14,80 | 14,90 | 14,25 | 14,70 | -3,92% | - |
| 21.04.2026 | 15,15 | 15,80 | 14,95 | 15,30 | -1,92% | - |
| 20.04.2026 | 15,60 | 15,95 | 15,40 | 15,60 | -3,11% | - |
| 17.04.2026 | 15,95 | 16,55 | 15,80 | 16,10 | 0,00% | - |
| 16.04.2026 | 16,10 | 16,75 | 16,10 | 16,10 | -0,62% | - |
| 15.04.2026 | 16,20 | 16,55 | 16,05 | 16,20 | -2,41% | - |
| 14.04.2026 | 16,50 | 16,75 | 16,40 | 16,60 | -0,60% | - |
| 13.04.2026 | 16,60 | 16,75 | 16,50 | 16,70 | 0,60% | - |
| 10.04.2026 | 16,60 | 16,70 | 16,50 | 16,60 | -1,19% | - |
| 09.04.2026 | 16,75 | 17,35 | 16,70 | 16,80 | -1,18% | - |
| 08.04.2026 | 17,15 | 18,20 | 16,85 | 17,00 | -6,08% | - |
| 07.04.2026 | 18,00 | 18,20 | 17,00 | 18,10 | 5,85% | - |
| 02.04.2026 | 17,05 | 17,60 | 16,70 | 17,10 | -1,16% | - |
| 01.04.2026 | 17,35 | 17,75 | 16,80 | 17,30 | 0,00% | - |
| 31.03.2026 | 17,05 | 17,30 | 16,80 | 17,30 | 2,37% | - |
| 30.03.2026 | 16,90 | 17,75 | 16,90 | 16,90 | 3,05% | - |
| 27.03.2026 | 16,80 | 16,90 | 16,20 | 16,40 | 0,00% | - |
| 26.03.2026 | 16,50 | 16,60 | 16,15 | 16,40 | 1,86% | - |
| 25.03.2026 | 16,10 | 16,20 | 15,95 | 16,10 | 0,63% | - |
| 24.03.2026 | 15,90 | 16,35 | 15,90 | 16,00 | 4,58% | - |
| 23.03.2026 | 15,40 | 16,00 | 15,10 | 15,30 | -4,97% | - |
| 20.03.2026 | 15,90 | 17,40 | 15,90 | 16,10 | -0,62% | - |
| 19.03.2026 | 16,30 | 16,35 | 16,05 | 16,20 | -3,57% | - |
| 18.03.2026 | 16,50 | 17,10 | 16,50 | 16,80 | 3,07% | - |
| 17.03.2026 | 16,20 | 16,70 | 16,10 | 16,30 | 3,16% | - |
| 16.03.2026 | 15,60 | 15,90 | 15,60 | 15,80 | -1,86% | - |
| 13.03.2026 | 16,10 | 16,20 | 15,90 | 16,10 | 1,90% | - |
| 12.03.2026 | 15,70 | 15,90 | 15,70 | 15,80 | 1,28% | - |
| 11.03.2026 | 15,60 | 15,85 | 15,60 | 15,60 | 0,00% | - |
| 10.03.2026 | 15,60 | 15,90 | 15,50 | 15,60 | -0,64% | - |
| 09.03.2026 | 15,25 | 15,90 | 15,10 | 15,70 | 3,29% | - |
| 06.03.2026 | 15,30 | 15,70 | 15,20 | 15,20 | -4,40% | - |
| 05.03.2026 | 16,10 | 16,10 | 15,90 | 15,90 | 1,92% | - |
| 04.03.2026 | 15,20 | 16,05 | 15,20 | 15,60 | 1,30% | - |
| 03.03.2026 | 15,60 | 16,75 | 15,20 | 15,40 | -6,67% | - |
| 02.03.2026 | 16,40 | 16,75 | 16,10 | 16,50 | 2,48% | - |
| 27.02.2026 | 16,20 | 16,40 | 15,90 | 16,10 | 5,23% | - |
| 26.02.2026 | 15,30 | 15,40 | 15,10 | 15,30 | 0,00% | - |
| 25.02.2026 | 15,00 | 15,30 | 15,00 | 15,30 | -1,29% | - |
| 24.02.2026 | 15,50 | 15,50 | 15,35 | 15,50 | -0,64% | - |
| 23.02.2026 | 15,30 | 15,60 | 15,25 | 15,60 | 0,00% | 30,00 |
| 20.02.2026 | 15,70 | 15,70 | 15,20 | 15,60 | -0,64% | - |
| 19.02.2026 | 15,60 | 15,70 | 15,45 | 15,70 | 1,95% | 153,00 |
| 18.02.2026 | 15,40 | 15,50 | 15,30 | 15,40 | 1,32% | - |
| 17.02.2026 | 15,20 | 15,20 | 14,90 | 15,20 | 2,01% | - |
| 16.02.2026 | 15,20 | 15,20 | 14,90 | 14,90 | -3,25% | - |
| 13.02.2026 | 15,00 | 15,45 | 15,00 | 15,40 | -1,91% | - |
| 12.02.2026 | 15,80 | 16,50 | 15,60 | 15,70 | -1,26% | 31,00 |
| 11.02.2026 | 15,50 | 16,80 | 15,50 | 15,90 | 6,00% | - |
| 10.02.2026 | 15,60 | 16,15 | 14,80 | 15,00 | -3,23% | - |
| 09.02.2026 | 15,50 | 15,90 | 15,35 | 15,50 | -1,90% | - |
| 06.02.2026 | 15,40 | 15,80 | 15,40 | 15,80 | 6,76% | - |
| 05.02.2026 | 15,00 | 15,20 | 14,80 | 14,80 | -2,63% | - |
| 04.02.2026 | 14,90 | 15,30 | 14,60 | 15,20 | 4,83% | - |
| 03.02.2026 | 14,60 | 14,70 | 14,20 | 14,50 | 0,69% | - |
| 02.02.2026 | 14,30 | 14,50 | 13,75 | 14,40 | 0,70% | - |
| 30.01.2026 | 14,20 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 29.01.2026 | 14,20 | 14,40 | 13,90 | 14,10 | 2,92% | - |
| 28.01.2026 | 13,50 | 13,90 | 13,50 | 13,70 | -1,44% | - |
| 27.01.2026 | 13,90 | 14,00 | 13,65 | 13,90 | -1,42% | - |
| 26.01.2026 | 14,00 | 14,15 | 14,00 | 14,10 | 0,71% | - |
| 23.01.2026 | 13,90 | 14,10 | 13,35 | 14,00 | 0,00% | - |
| 22.01.2026 | 14,00 | 14,25 | 13,60 | 14,00 | 2,19% | - |
| 21.01.2026 | 13,60 | 13,80 | 13,25 | 13,70 | 0,74% | - |
| 20.01.2026 | 13,80 | 13,80 | 13,15 | 13,60 | -2,86% | - |
| 19.01.2026 | 14,00 | 14,00 | 13,90 | 14,00 | -0,71% | - |
| 16.01.2026 | 13,80 | 14,10 | 13,50 | 14,10 | 1,44% | - |
| 15.01.2026 | 13,60 | 14,25 | 13,60 | 13,90 | 0,72% | - |
| 14.01.2026 | 13,80 | 13,80 | 13,20 | 13,80 | 1,47% | - |
| 13.01.2026 | 13,40 | 13,60 | 13,10 | 13,60 | 0,00% | - |
| 12.01.2026 | 13,50 | 13,60 | 13,05 | 13,60 | 0,00% | - |
| 09.01.2026 | 13,00 | 13,60 | 13,00 | 13,60 | 4,62% | - |
| 08.01.2026 | 12,70 | 13,10 | 12,70 | 13,00 | 0,00% | - |
| 07.01.2026 | 13,10 | 13,10 | 12,60 | 13,00 | -2,26% | - |
| 06.01.2026 | 13,30 | 13,40 | 13,20 | 13,30 | 3,10% | - |
| 05.01.2026 | 12,90 | 13,15 | 12,65 | 12,90 | 0,00% | - |
| 02.01.2026 | 12,90 | 13,00 | 12,45 | 12,90 | 0,78% | - |
| 30.12.2025 | 12,70 | 13,00 | 12,70 | 12,80 | -0,78% | - |
| 29.12.2025 | 12,70 | 13,30 | 12,70 | 12,90 | 0,78% | - |
| 23.12.2025 | 12,60 | 12,90 | 12,60 | 12,80 | 0,00% | - |
| 22.12.2025 | 12,50 | 12,95 | 12,50 | 12,80 | 0,00% | - |
| 19.12.2025 | 12,80 | 12,90 | 12,40 | 12,80 | -0,78% | - |
| 18.12.2025 | 12,90 | 13,10 | 12,80 | 12,90 | -1,15% | - |
| 17.12.2025 | 12,60 | 13,05 | 12,60 | 13,05 | 0,38% | - |
| 16.12.2025 | 12,90 | 13,05 | 12,90 | 13,00 | -0,76% | - |
| 15.12.2025 | 12,80 | 13,40 | 12,80 | 13,10 | 1,55% | - |
| 12.12.2025 | 12,70 | 13,05 | 12,45 | 12,90 | 0,00% | - |
| 11.12.2025 | 12,90 | 12,90 | 12,30 | 12,90 | -0,77% | - |
| 10.12.2025 | 12,70 | 13,00 | 12,45 | 13,00 | 2,36% | - |
| 09.12.2025 | 12,90 | 12,90 | 12,30 | 12,70 | -1,55% | - |
| 08.12.2025 | 12,90 | 13,00 | 12,35 | 12,90 | 4,03% | - |
| 05.12.2025 | 12,60 | 12,80 | 12,30 | 12,40 | -3,88% | - |