14,700€
-2,00%
Echtzeit-Aktienkurs Isetan Mitsukoshi Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Isetan Mitsukoshi Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,75 | 14,80 | 14,70 | 14,70 | -2,00% | - |
| 22.08.2025 | 14,80 | 15,05 | 14,75 | 15,00 | 3,81% | - |
| 21.08.2025 | 14,50 | 14,50 | 14,40 | 14,45 | -1,03% | - |
| 20.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,34% | 200,00 |
| 19.08.2025 | 14,65 | 14,75 | 14,65 | 14,65 | -2,98% | - |
| 18.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 9,03% | 1.135,00 |
| 15.08.2025 | 13,90 | 13,95 | 13,85 | 13,85 | 0,00% | - |
| 14.08.2025 | 13,85 | 13,90 | 13,75 | 13,85 | 1,47% | - |
| 13.08.2025 | 13,70 | 13,75 | 13,65 | 13,65 | -3,19% | - |
| 12.08.2025 | 14,05 | 14,15 | 13,85 | 14,10 | 6,02% | - |
| 11.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 500,00 |
| 08.08.2025 | 13,65 | 13,75 | 13,50 | 13,50 | -1,10% | - |
| 07.08.2025 | 13,60 | 13,75 | 13,45 | 13,65 | 1,49% | - |
| 06.08.2025 | 13,50 | 13,55 | 13,45 | 13,45 | 0,75% | - |
| 05.08.2025 | 13,40 | 13,45 | 13,35 | 13,35 | 0,75% | - |
| 04.08.2025 | 13,25 | 13,35 | 13,15 | 13,25 | 6,85% | - |
| 01.08.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,00% | 2,00 |
| 31.07.2025 | 12,70 | 12,75 | 12,35 | 12,40 | -1,98% | - |
| 30.07.2025 | 12,60 | 12,65 | 12,60 | 12,65 | 0,80% | - |
| 29.07.2025 | 12,50 | 12,65 | 12,50 | 12,55 | -1,18% | - |
| 28.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | 76,00 |
| 25.07.2025 | 12,80 | 12,80 | 12,75 | 12,75 | -1,16% | - |
| 24.07.2025 | 13,10 | 13,15 | 12,90 | 12,90 | -1,53% | - |
| 23.07.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 5,22% | 387,00 |
| 22.07.2025 | 12,40 | 12,55 | 12,35 | 12,45 | -1,19% | - |
| 21.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 18.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 160,00 |
| 17.07.2025 | 12,60 | 12,75 | 12,55 | 12,65 | 2,85% | - |
| 16.07.2025 | 12,35 | 12,35 | 12,15 | 12,30 | -1,60% | - |
| 15.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | 1,00 |
| 14.07.2025 | 12,45 | 12,45 | 12,40 | 12,45 | 0,81% | - |
| 11.07.2025 | 12,40 | 12,45 | 12,35 | 12,35 | 0,41% | - |
| 10.07.2025 | 12,40 | 12,70 | 12,30 | 12,30 | -2,77% | - |
| 09.07.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 0,00% | - |
| 08.07.2025 | 12,60 | 12,65 | 12,60 | 12,65 | 0,40% | - |
| 07.07.2025 | 12,90 | 12,90 | 12,60 | 12,60 | 0,00% | 2,00 |
| 04.07.2025 | 12,65 | 12,65 | 12,55 | 12,60 | -1,18% | - |
| 03.07.2025 | 12,60 | 12,75 | 12,55 | 12,75 | 0,79% | - |
| 02.07.2025 | 12,65 | 12,75 | 12,55 | 12,65 | -0,39% | - |
| 01.07.2025 | 12,70 | 12,85 | 12,65 | 12,70 | -1,93% | - |
| 30.06.2025 | 13,00 | 13,05 | 12,85 | 12,95 | -2,26% | - |
| 27.06.2025 | 13,10 | 13,25 | 13,05 | 13,25 | 3,11% | - |
| 26.06.2025 | 13,00 | 13,05 | 12,80 | 12,85 | 0,78% | - |
| 25.06.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -1,92% | - |
| 24.06.2025 | 13,00 | 13,05 | 12,90 | 13,00 | -1,89% | - |
| 23.06.2025 | 13,05 | 13,25 | 13,05 | 13,25 | -0,75% | - |
| 20.06.2025 | 13,50 | 13,50 | 13,35 | 13,35 | -2,91% | - |
| 19.06.2025 | 13,85 | 13,90 | 13,75 | 13,75 | 3,38% | - |
| 18.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 187,00 |
| 17.06.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -4,29% | 11,00 |
| 16.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,82% | 30,00 |
| 13.06.2025 | 13,80 | 13,85 | 13,75 | 13,75 | -0,72% | - |
| 12.06.2025 | 13,90 | 13,95 | 13,70 | 13,85 | -4,48% | - |
| 11.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 7,01% | 10,00 |
| 10.06.2025 | 13,50 | 13,80 | 13,45 | 13,55 | 1,88% | - |
| 09.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | 1,00 |
| 06.06.2025 | 13,35 | 13,45 | 13,25 | 13,35 | 1,52% | - |
| 05.06.2025 | 13,35 | 13,35 | 13,15 | 13,15 | -4,71% | - |
| 04.06.2025 | 13,80 | 13,85 | 13,70 | 13,80 | 1,10% | - |
| 03.06.2025 | 13,65 | 13,75 | 13,60 | 13,65 | 2,63% | - |
| 02.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 123,00 |
| 30.05.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 2,66% | 787,00 |
| 29.05.2025 | 13,50 | 13,65 | 13,15 | 13,15 | -2,23% | - |
| 28.05.2025 | 13,45 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 27.05.2025 | 13,25 | 13,45 | 13,25 | 13,45 | 1,89% | - |
| 26.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,30% | 180,00 |
| 23.05.2025 | 13,65 | 13,75 | 13,45 | 13,65 | 0,00% | - |
| 22.05.2025 | 13,60 | 13,75 | 13,55 | 13,65 | 2,25% | - |
| 21.05.2025 | 13,50 | 13,55 | 13,25 | 13,35 | 1,52% | - |
| 20.05.2025 | 13,25 | 13,25 | 13,15 | 13,15 | -2,95% | - |
| 19.05.2025 | 13,55 | 13,55 | 13,35 | 13,55 | 0,74% | - |
| 16.05.2025 | 13,40 | 13,55 | 13,25 | 13,45 | 3,07% | - |
| 15.05.2025 | 13,05 | 13,05 | 12,95 | 13,05 | 3,57% | - |
| 14.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,02% | 100,00 |
| 13.05.2025 | 12,40 | 12,40 | 12,25 | 12,35 | -1,20% | - |
| 12.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 6,84% | 170,00 |
| 09.05.2025 | 11,70 | 11,75 | 11,40 | 11,70 | 1,30% | - |
| 08.05.2025 | 11,50 | 11,65 | 11,50 | 11,55 | 2,21% | - |
| 07.05.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -1,31% | 2,00 |
| 06.05.2025 | 11,45 | 11,55 | 11,45 | 11,45 | 0,00% | - |
| 05.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 02.05.2025 | 11,30 | 11,45 | 11,20 | 11,40 | 0,00% | - |
| 30.04.2025 | 11,30 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 29.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | 79,00 |
| 28.04.2025 | 11,15 | 11,45 | 11,10 | 11,25 | 0,45% | - |
| 25.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 46,00 |
| 24.04.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 3,70% | - |
| 23.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 190,00 |
| 22.04.2025 | 10,45 | 10,70 | 10,45 | 10,70 | 0,47% | - |
| 17.04.2025 | 10,65 | 10,75 | 10,50 | 10,65 | 1,43% | - |
| 16.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,11% | 5,00 |
| 15.04.2025 | 10,85 | 11,00 | 10,70 | 10,95 | -1,35% | - |
| 14.04.2025 | 11,05 | 11,15 | 10,90 | 11,10 | 0,91% | - |
| 11.04.2025 | 11,05 | 11,20 | 10,70 | 11,00 | 1,85% | - |
| 10.04.2025 | 11,25 | 11,30 | 10,55 | 10,80 | -8,86% | - |
| 09.04.2025 | 10,90 | 11,85 | 10,70 | 11,85 | 5,33% | - |
| 08.04.2025 | 11,45 | 11,80 | 11,10 | 11,25 | 5,14% | - |
| 07.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 2,00 |
| 04.04.2025 | 11,35 | 11,50 | 10,85 | 10,90 | -7,23% | - |
| 03.04.2025 | 12,10 | 12,15 | 11,75 | 11,75 | -4,86% | - |