19,200€
-4,95%
Echtzeit-Aktienkurs Isetan Mitsukoshi Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Isetan Mitsukoshi Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 20,40 | 20,40 | 19,90 | 19,90 | 1,53% | 2,00 |
| 05.08.2026 | 19,70 | 20,20 | 19,60 | 19,60 | 2,08% | 5,00 |
| 03.08.2026 | 19,00 | 19,20 | 19,00 | 19,20 | -4,00% | 264,00 |
| 27.07.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 3,09% | 8,00 |
| 24.07.2026 | 19,30 | 19,90 | 19,30 | 19,40 | -1,02% | 5,00 |
| 23.07.2026 | 19,40 | 19,70 | 19,30 | 19,60 | -3,92% | 307,00 |
| 22.07.2026 | 20,40 | 20,80 | 20,40 | 20,40 | -4,67% | 3,00 |
| 20.07.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 3,88% | 3,00 |
| 17.07.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -3,74% | 2,00 |
| 16.07.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 5,00 |
| 15.07.2026 | 21,80 | 21,80 | 21,00 | 21,00 | -2,78% | 12,00 |
| 14.07.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | 15,00 |
| 13.07.2026 | 21,80 | 22,00 | 21,40 | 21,80 | 6,86% | 133,00 |
| 06.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | 145,00 |
| 03.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 15,00 |
| 02.07.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 155,00 |
| 01.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | 1,00 |
| 29.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 51,00 |
| 25.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 224,00 |
| 24.06.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 715,00 |
| 22.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 235,00 |
| 19.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 5,00 |
| 16.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 1,00 |
| 15.06.2026 | 20,20 | 20,60 | 20,00 | 20,60 | 10,16% | 350,00 |
| 08.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | 1,00 |
| 02.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 7,14% | 10,00 |
| 01.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 5,20% | 1,00 |
| 21.05.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -2,26% | 544,00 |
| 18.05.2026 | 17,50 | 17,70 | 17,50 | 17,70 | -3,28% | 171,00 |
| 14.05.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 8,28% | 672,00 |
| 11.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 1,00 |
| 07.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | 92,00 |
| 06.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | 308,00 |
| 16.04.2026 | 17,10 | 17,10 | 16,60 | 17,00 | -1,73% | 21,00 |
| 10.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 6,00 |
| 09.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 400,00 |
| 08.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 6,02% | 400,00 |
| 07.04.2026 | 16,90 | 16,90 | 16,50 | 16,60 | 3,11% | 1.001,00 |
| 01.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 6,62% | 449,00 |
| 23.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 34,00 |
| 17.03.2026 | 15,40 | 15,40 | 15,30 | 15,40 | 1,32% | 4.886,00 |
| 16.03.2026 | 15,60 | 15,60 | 15,20 | 15,20 | -2,56% | 4,00 |
| 13.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | 323,00 |
| 04.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 66,00 |
| 02.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | 1,00 |
| 27.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 700,00 |
| 26.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -5,29% | 100,00 |
| 25.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 6,92% | 430,00 |
| 19.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 130,00 |
| 16.02.2026 | 16,10 | 16,30 | 16,10 | 16,30 | 13,19% | 1.235,00 |
| 04.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 13,00 |
| 16.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | 1,00 |
| 15.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 12,20% | 85,00 |
| 30.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 10,00 |
| 29.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | 1,00 |
| 16.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 200,00 |
| 15.12.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 300,00 |
| 09.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 80,00 |
| 08.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 1,00 |
| 27.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 340,00 |
| 24.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 10,00 |
| 18.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 229,00 |
| 17.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | 100,00 |
| 03.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 1,00 |
| 20.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -5,41% | 170,00 |
| 07.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | 46,00 |
| 06.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 10,00 |
| 03.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | 2.226,00 |
| 02.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -6,25% | 203,00 |
| 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 | -4,24% | 732,00 |
| 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 | 0,61% | 1.300,00 |
| 17.09.2025 | 16,50 | 16,70 | 16,10 | 16,40 | -2,96% | 1.147,00 |
| 12.09.2025 | 17,20 | 17,20 | 16,90 | 16,90 | 1,20% | 216,00 |
| 11.09.2025 | 17,00 | 17,00 | 16,70 | 16,70 | 0,60% | 161,00 |
| 08.09.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 5,73% | 292,00 |
| 05.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 1,00 |
| 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 | 3,38% | 198,00 |
| 27.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 68,00 |
| 20.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | 200,00 |
| 18.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 13,53% | 1.135,00 |
| 11.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 7,26% | 500,00 |
| 01.08.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -2,36% | 2,00 |
| 28.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | 76,00 |
| 23.07.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 3,15% | 387,00 |
| 18.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 160,00 |
| 15.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 1,00 |
| 07.07.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -5,26% | 2,00 |
| 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 | -3,45% | 30,00 |
| 11.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 9,02% | 10,00 |
| 09.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 1,00 |
| 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 | 2,27% | 787,00 |
| 26.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | 180,00 |
| 14.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 100,00 |