15,400€
Echtzeit-Aktienkurs Isetan Mitsukoshi Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Isetan Mitsukoshi Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 15,40 | 15,40 | 15,35 | 15,40 | 0,00% | - |
| 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% | - |
| 14.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -5,42% | 185,00 |
| 13.11.2024 | 13,85 | 13,95 | 13,80 | 13,85 | 3,75% | - |
| 12.11.2024 | 13,80 | 13,80 | 13,35 | 13,35 | -1,11% | - |
| 11.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | 700,00 |
| 08.11.2024 | 13,95 | 14,00 | 13,65 | 13,75 | -1,43% | - |
| 07.11.2024 | 13,95 | 13,95 | 13,90 | 13,95 | -3,79% | - |
| 06.11.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 9,02% | 800,00 |
| 05.11.2024 | 13,10 | 13,30 | 13,10 | 13,30 | -2,92% | 1.169,00 |
| 04.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 187,00 |
| 01.11.2024 | 13,65 | 13,90 | 13,60 | 13,80 | 0,00% | - |
| 31.10.2024 | 14,00 | 14,00 | 13,70 | 13,80 | -2,13% | - |
| 30.10.2024 | 14,20 | 14,30 | 14,10 | 14,10 | -0,70% | - |
| 29.10.2024 | 14,15 | 14,25 | 14,15 | 14,20 | 2,90% | - |
| 28.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,60% | 50,00 |
| 25.10.2024 | 13,45 | 13,55 | 13,45 | 13,45 | -2,89% | - |
| 24.10.2024 | 13,85 | 13,90 | 13,75 | 13,85 | 2,97% | - |
| 23.10.2024 | 13,55 | 13,65 | 13,45 | 13,45 | 0,37% | - |
| 22.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 250,00 |
| 21.10.2024 | 13,65 | 13,70 | 13,55 | 13,60 | -4,56% | - |
| 18.10.2024 | 14,20 | 14,30 | 14,20 | 14,25 | -0,70% | - |
| 17.10.2024 | 14,35 | 14,50 | 14,35 | 14,35 | -0,35% | - |
| 16.10.2024 | 14,50 | 14,50 | 14,25 | 14,40 | -4,64% | - |
| 15.10.2024 | 15,40 | 15,40 | 15,00 | 15,10 | 3,78% | - |
| 14.10.2024 | 14,65 | 14,65 | 14,55 | 14,55 | -0,34% | - |
| 11.10.2024 | 14,55 | 14,65 | 14,45 | 14,60 | 0,69% | - |
| 10.10.2024 | 14,45 | 14,50 | 14,30 | 14,50 | 2,11% | - |
| 09.10.2024 | 14,35 | 14,35 | 14,10 | 14,20 | -2,41% | - |
| 08.10.2024 | 14,40 | 14,60 | 14,40 | 14,55 | -3,64% | - |
| 07.10.2024 | 15,20 | 15,20 | 15,00 | 15,10 | 4,14% | - |
| 04.10.2024 | 14,30 | 14,50 | 14,25 | 14,50 | 2,11% | - |
| 03.10.2024 | 14,25 | 14,25 | 14,10 | 14,20 | 0,71% | - |
| 02.10.2024 | 14,05 | 14,15 | 13,95 | 14,10 | -2,76% | - |
| 01.10.2024 | 14,60 | 14,70 | 14,40 | 14,50 | 3,20% | - |
| 30.09.2024 | 14,05 | 14,15 | 13,95 | 14,05 | -3,10% | - |
| 27.09.2024 | 15,20 | 15,30 | 14,45 | 14,50 | -1,02% | - |
| 26.09.2024 | 14,40 | 14,65 | 14,40 | 14,65 | 8,12% | - |
| 25.09.2024 | 13,45 | 13,55 | 13,45 | 13,55 | -1,09% | - |
| 24.09.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | 472,00 |
| 23.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 1,00 |
| 20.09.2024 | 13,50 | 13,60 | 13,45 | 13,55 | -1,45% | - |
| 19.09.2024 | 13,60 | 13,85 | 13,55 | 13,75 | 1,48% | - |
| 18.09.2024 | 13,50 | 13,60 | 13,45 | 13,55 | -2,52% | - |
| 17.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | 236,00 |
| 16.09.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,35% | - |
| 13.09.2024 | 14,50 | 14,50 | 14,40 | 14,45 | 2,12% | - |
| 12.09.2024 | 13,85 | 14,15 | 13,80 | 14,15 | 0,71% | - |
| 11.09.2024 | 13,70 | 14,05 | 13,65 | 14,05 | 1,08% | - |
| 10.09.2024 | 13,80 | 13,90 | 13,70 | 13,90 | 1,83% | - |
| 09.09.2024 | 13,70 | 13,80 | 13,50 | 13,65 | 0,00% | - |
| 06.09.2024 | 14,00 | 14,05 | 13,60 | 13,65 | -1,09% | - |
| 05.09.2024 | 13,70 | 13,85 | 13,65 | 13,80 | 2,99% | - |
| 04.09.2024 | 13,55 | 13,60 | 13,40 | 13,40 | -2,19% | - |
| 03.09.2024 | 14,00 | 14,10 | 13,65 | 13,70 | 0,74% | - |
| 02.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | 300,00 |
| 30.08.2024 | 13,65 | 13,75 | 13,65 | 13,75 | 1,48% | - |
| 29.08.2024 | 13,55 | 13,75 | 13,55 | 13,55 | 1,88% | - |