15,150€
-5,31%
Echtzeit-Aktienkurs Isetan Mitsukoshi Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Isetan Mitsukoshi Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 15,25 | 15,30 | 14,80 | 14,90 | -6,88% | - |
| 01.10.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | 614,00 |
| 30.09.2025 | 15,50 | 15,70 | 15,50 | 15,70 | -0,63% | 400,00 |
| 29.09.2025 | 15,50 | 15,80 | 15,50 | 15,80 | -2,47% | 732,00 |
| 26.09.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 25.09.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 0,61% | - |
| 24.09.2025 | 16,50 | 16,50 | 16,00 | 16,30 | -1,21% | - |
| 23.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 660,00 |
| 22.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | 1.300,00 |
| 19.09.2025 | 16,30 | 16,50 | 16,30 | 16,30 | -3,26% | - |
| 18.09.2025 | 16,90 | 17,10 | 16,75 | 16,85 | 2,74% | - |
| 17.09.2025 | 16,50 | 16,70 | 16,10 | 16,40 | -3,81% | 1.147,00 |
| 16.09.2025 | 17,15 | 17,15 | 17,00 | 17,05 | -0,29% | - |
| 15.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 12.09.2025 | 17,20 | 17,20 | 16,90 | 16,90 | 4,32% | 216,00 |
| 09.09.2025 | 16,25 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 08.09.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 4,46% | - |
| 05.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 1,00 |
| 04.09.2025 | 15,55 | 15,70 | 15,50 | 15,70 | 2,61% | - |
| 03.09.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 0,00% | 527,00 |
| 02.09.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 4,44% | 198,00 |
| 01.09.2025 | 14,60 | 14,95 | 14,60 | 14,65 | 3,17% | - |
| 29.08.2025 | 14,45 | 14,50 | 14,20 | 14,20 | -3,07% | - |
| 28.08.2025 | 14,80 | 14,80 | 14,60 | 14,65 | -1,01% | - |
| 27.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 68,00 |
| 26.08.2025 | 14,80 | 14,95 | 14,80 | 14,90 | 1,36% | - |
| 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 |