13,350€
-1,48%
Echtzeit-Aktienkurs ISETAN MITSUKOSHI HLDGS
Bid:
Ask:
Aktienkurse zur ISETAN MITSUKOSHI HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 13,30 | 13,30 | 13,20 | 13,30 | 0,76% | 2.814,00 |
| 27.08.2024 | 13,20 | 13,30 | 13,20 | 13,20 | -1,86% | 1.815,00 |
| 26.08.2024 | 13,50 | 13,55 | 13,45 | 13,45 | -6,60% | - |
| 23.08.2024 | 14,35 | 14,45 | 14,30 | 14,40 | 0,70% | - |
| 22.08.2024 | 14,40 | 14,50 | 14,30 | 14,30 | -2,05% | - |
| 21.08.2024 | 14,60 | 14,70 | 14,55 | 14,60 | -0,68% | - |
| 20.08.2024 | 14,75 | 14,80 | 14,65 | 14,70 | -0,68% | - |
| 19.08.2024 | 14,80 | 14,90 | 14,75 | 14,80 | -3,58% | - |
| 16.08.2024 | 15,50 | 15,50 | 15,25 | 15,35 | -1,60% | - |
| 15.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | 1,00 |
| 14.08.2024 | 15,00 | 15,05 | 14,80 | 14,90 | 2,41% | - |
| 13.08.2024 | 14,45 | 14,55 | 14,30 | 14,55 | -3,00% | - |
| 12.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 210,00 |
| 09.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | 336,00 |
| 08.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | 200,00 |
| 07.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 5,67% | 78,00 |
| 06.08.2024 | 14,20 | 14,30 | 13,80 | 14,10 | 7,63% | - |
| 05.08.2024 | 13,10 | 13,10 | 12,50 | 13,10 | -11,49% | 688,00 |
| 02.08.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -9,20% | 312,00 |
| 01.08.2024 | 16,80 | 16,80 | 16,15 | 16,30 | -12,13% | - |
| 31.07.2024 | 18,40 | 18,55 | 18,35 | 18,55 | 0,82% | - |
| 30.07.2024 | 18,35 | 18,55 | 18,35 | 18,40 | 1,66% | - |
| 29.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | 50,00 |
| 26.07.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 1,72% | 750,00 |
| 25.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -5,18% | 40,00 |
| 24.07.2024 | 18,75 | 18,75 | 18,35 | 18,35 | -0,81% | - |
| 23.07.2024 | 18,70 | 19,00 | 18,50 | 18,50 | -2,12% | 384,00 |
| 22.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 61,00 |
| 19.07.2024 | 18,90 | 19,20 | 18,50 | 19,20 | 2,13% | 910,00 |
| 18.07.2024 | 19,00 | 19,00 | 18,70 | 18,80 | -4,08% | 3.272,00 |
| 17.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,73% | 513,00 |
| 16.07.2024 | 19,95 | 20,15 | 19,95 | 20,15 | -2,18% | - |
| 15.07.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | 610,00 |
| 12.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 1.570,00 |
| 11.07.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 677,00 |
| 10.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,26% | 279,00 |
| 09.07.2024 | 20,00 | 20,00 | 19,95 | 19,95 | 0,76% | - |
| 08.07.2024 | 20,20 | 20,20 | 19,80 | 19,80 | -3,88% | 232,00 |