10,800€
-8,86%
Echtzeit-Aktienkurs Isetan Mitsukoshi Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Isetan Mitsukoshi Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 12,30 | 12,45 | 12,25 | 12,35 | -3,52% | - |
| 01.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -4,12% | 160,00 |
| 31.03.2025 | 13,30 | 13,35 | 13,15 | 13,35 | 0,00% | - |
| 28.03.2025 | 13,55 | 13,55 | 13,35 | 13,35 | -3,61% | - |
| 27.03.2025 | 13,95 | 13,95 | 13,85 | 13,85 | -1,42% | - |
| 26.03.2025 | 14,15 | 14,15 | 14,00 | 14,05 | -1,40% | - |
| 25.03.2025 | 14,10 | 14,25 | 14,05 | 14,25 | 2,89% | - |
| 24.03.2025 | 13,75 | 13,85 | 13,75 | 13,85 | 0,73% | - |
| 21.03.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -1,43% | - |
| 20.03.2025 | 13,95 | 14,05 | 13,95 | 13,95 | 0,36% | - |
| 19.03.2025 | 13,75 | 13,95 | 13,75 | 13,90 | 5,30% | - |
| 18.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | 5,00 |
| 17.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 415,00 |
| 14.03.2025 | 14,05 | 14,25 | 14,05 | 14,20 | 4,03% | - |
| 13.03.2025 | 13,65 | 13,65 | 13,55 | 13,65 | 0,00% | - |
| 12.03.2025 | 13,55 | 13,65 | 13,45 | 13,65 | 1,49% | - |
| 11.03.2025 | 13,80 | 13,85 | 13,40 | 13,45 | -1,47% | - |
| 10.03.2025 | 13,85 | 13,95 | 13,65 | 13,65 | -3,53% | - |
| 07.03.2025 | 14,15 | 14,15 | 14,00 | 14,15 | 0,71% | - |
| 06.03.2025 | 14,25 | 14,30 | 14,05 | 14,05 | -1,40% | - |
| 05.03.2025 | 14,25 | 14,25 | 14,05 | 14,25 | 1,42% | - |
| 04.03.2025 | 14,35 | 14,35 | 13,95 | 14,05 | -3,77% | - |
| 03.03.2025 | 14,85 | 14,85 | 14,55 | 14,60 | 0,69% | - |
| 28.02.2025 | 14,55 | 14,55 | 14,35 | 14,50 | -2,36% | - |
| 27.02.2025 | 14,80 | 14,85 | 14,70 | 14,85 | 3,85% | - |
| 26.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,04% | 100,00 |
| 25.02.2025 | 14,45 | 14,55 | 14,40 | 14,45 | 1,40% | - |
| 24.02.2025 | 14,60 | 14,60 | 14,25 | 14,25 | -2,40% | - |
| 21.02.2025 | 14,45 | 14,65 | 14,45 | 14,60 | 0,00% | - |
| 20.02.2025 | 14,65 | 14,65 | 14,60 | 14,60 | -0,68% | - |
| 19.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 30,00 |
| 18.02.2025 | 14,95 | 15,00 | 14,95 | 15,00 | -1,32% | - |
| 17.02.2025 | 15,15 | 15,20 | 15,15 | 15,20 | -3,18% | - |
| 14.02.2025 | 15,80 | 15,80 | 15,60 | 15,70 | 2,28% | - |
| 13.02.2025 | 15,25 | 15,40 | 15,20 | 15,35 | 0,33% | - |
| 12.02.2025 | 15,45 | 15,45 | 15,25 | 15,30 | -1,92% | - |
| 11.02.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,32% | - |
| 10.02.2025 | 15,85 | 15,85 | 15,65 | 15,65 | -2,19% | - |
| 07.02.2025 | 15,90 | 16,05 | 15,80 | 16,00 | 0,00% | - |
| 06.02.2025 | 15,85 | 16,00 | 15,85 | 16,00 | 0,00% | - |
| 05.02.2025 | 16,00 | 16,00 | 15,90 | 16,00 | -3,61% | - |
| 04.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 505,00 |
| 03.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | 325,00 |
| 31.01.2025 | 16,80 | 16,80 | 16,70 | 16,75 | -1,47% | - |
| 30.01.2025 | 17,00 | 17,00 | 16,90 | 17,00 | 3,66% | - |
| 29.01.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 3,14% | 389,00 |
| 28.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 200,00 |
| 27.01.2025 | 15,90 | 15,90 | 15,70 | 15,70 | 5,37% | - |
| 24.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | 65,00 |
| 23.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,63% | 1,00 |
| 22.01.2025 | 15,40 | 15,40 | 15,30 | 15,35 | -0,32% | - |
| 21.01.2025 | 15,45 | 15,50 | 15,40 | 15,40 | 0,65% | - |
| 20.01.2025 | 15,50 | 15,50 | 15,30 | 15,30 | 2,34% | - |
| 17.01.2025 | 15,20 | 15,20 | 14,95 | 14,95 | -0,33% | - |
| 16.01.2025 | 14,95 | 15,00 | 14,90 | 15,00 | -0,99% | - |
| 15.01.2025 | 15,10 | 15,20 | 15,05 | 15,15 | 3,06% | - |
| 14.01.2025 | 14,90 | 15,00 | 14,50 | 14,70 | -6,07% | 1.091,00 |
| 13.01.2025 | 15,55 | 15,65 | 15,45 | 15,65 | 1,62% | - |
| 10.01.2025 | 15,30 | 15,50 | 15,30 | 15,40 | -1,28% | - |
| 09.01.2025 | 15,60 | 15,60 | 15,55 | 15,60 | 0,00% | - |
| 08.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | 70,00 |
| 07.01.2025 | 16,40 | 16,60 | 16,40 | 16,60 | -1,19% | 68,00 |
| 06.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 66,00 |
| 03.01.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -1,71% | 61,00 |
| 02.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,48% | 5,00 |
| 30.12.2024 | 16,70 | 16,75 | 16,70 | 16,75 | -2,05% | - |
| 27.12.2024 | 16,90 | 17,10 | 16,50 | 17,10 | 11,04% | 738,00 |
| 23.12.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 4,05% | 577,00 |
| 20.12.2024 | 14,95 | 14,95 | 14,80 | 14,80 | 2,07% | - |
| 19.12.2024 | 14,55 | 14,55 | 14,45 | 14,50 | -0,34% | - |
| 18.12.2024 | 14,50 | 14,60 | 14,40 | 14,55 | 0,34% | - |
| 17.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,05% | 1.347,00 |
| 16.12.2024 | 14,65 | 14,65 | 14,35 | 14,35 | -1,71% | - |
| 13.12.2024 | 14,65 | 14,80 | 14,60 | 14,60 | 0,00% | - |
| 12.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | 19,00 |
| 11.12.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 2,14% | 981,00 |
| 10.12.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -0,36% | - |
| 09.12.2024 | 14,25 | 14,25 | 14,05 | 14,05 | -3,10% | - |
| 06.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 120,00 |
| 05.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 200,00 |
| 04.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 5,30% | 300,00 |
| 03.12.2024 | 14,15 | 14,25 | 14,00 | 14,15 | 4,81% | - |
| 02.12.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | 1.721,00 |
| 29.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | 7,00 |
| 28.11.2024 | 13,60 | 13,65 | 13,55 | 13,55 | 1,88% | - |
| 27.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | 50,00 |
| 26.11.2024 | 13,55 | 13,60 | 13,45 | 13,55 | 1,12% | - |
| 25.11.2024 | 13,70 | 13,70 | 13,40 | 13,40 | 0,37% | 2,00 |
| 22.11.2024 | 13,25 | 13,45 | 13,25 | 13,35 | -1,48% | - |
| 21.11.2024 | 13,45 | 13,55 | 13,45 | 13,55 | 0,37% | - |
| 20.11.2024 | 13,65 | 13,65 | 13,50 | 13,50 | -2,17% | - |
| 19.11.2024 | 13,95 | 13,95 | 13,80 | 13,80 | -0,36% | - |
| 18.11.2024 | 13,95 | 13,95 | 13,80 | 13,85 | -0,72% | - |
| 15.11.2024 | 13,75 | 13,95 | 13,75 | 13,95 | 6,49% | - |