13,350€
1,52%
Echtzeit-Aktienkurs ISETAN MITSUKOSHI HLDGS
Bid:
Ask:
Aktienkurse zur ISETAN MITSUKOSHI HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |