17,600€
-1,68%
Echtzeit-Aktienkurs Isetan Mitsukoshi Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Isetan Mitsukoshi Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 17,65 | 17,95 | 17,50 | 17,50 | -2,23% | - |
| 22.05.2026 | 17,95 | 18,30 | 17,80 | 17,90 | 3,47% | - |
| 21.05.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | 544,00 |
| 20.05.2026 | 17,10 | 17,20 | 17,00 | 17,20 | -1,71% | - |
| 19.05.2026 | 17,50 | 17,60 | 17,30 | 17,50 | -1,13% | - |
| 18.05.2026 | 17,50 | 17,70 | 17,50 | 17,70 | -1,67% | 171,00 |
| 15.05.2026 | 17,85 | 18,10 | 17,85 | 18,00 | -1,64% | - |
| 14.05.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 11,93% | 672,00 |
| 12.05.2026 | 16,70 | 16,70 | 16,25 | 16,35 | -3,25% | - |
| 11.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 1,00 |
| 08.05.2026 | 16,75 | 16,90 | 16,70 | 16,80 | 1,20% | - |
| 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 | 0,62% | 308,00 |
| 05.05.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -0,31% | - |
| 04.05.2026 | 16,15 | 16,25 | 16,15 | 16,15 | -0,31% | - |
| 30.04.2026 | 15,90 | 16,30 | 15,90 | 16,20 | 2,86% | - |
| 29.04.2026 | 15,85 | 15,85 | 15,75 | 15,75 | -1,56% | - |
| 28.04.2026 | 15,95 | 16,10 | 15,90 | 16,00 | 2,24% | - |
| 27.04.2026 | 15,75 | 15,80 | 15,60 | 15,65 | -2,80% | - |
| 24.04.2026 | 16,10 | 16,10 | 16,00 | 16,10 | -0,92% | - |
| 23.04.2026 | 16,35 | 16,40 | 16,20 | 16,25 | -1,52% | - |
| 22.04.2026 | 16,50 | 16,60 | 16,50 | 16,50 | 0,61% | - |
| 21.04.2026 | 16,60 | 16,60 | 16,30 | 16,40 | -1,20% | - |
| 20.04.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -3,49% | - |
| 17.04.2026 | 16,85 | 17,30 | 16,70 | 17,20 | 1,18% | - |
| 16.04.2026 | 17,10 | 17,10 | 16,60 | 17,00 | 0,89% | 21,00 |
| 15.04.2026 | 16,85 | 16,90 | 16,80 | 16,85 | -0,30% | - |
| 14.04.2026 | 16,75 | 16,90 | 16,70 | 16,90 | -0,29% | - |
| 13.04.2026 | 16,90 | 17,00 | 16,80 | 16,95 | -2,02% | - |
| 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 |
| 02.04.2026 | 16,30 | 16,40 | 15,70 | 16,10 | 0,00% | - |
| 01.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,94% | 449,00 |
| 31.03.2026 | 15,65 | 16,00 | 15,50 | 15,95 | 3,24% | - |
| 30.03.2026 | 15,60 | 15,70 | 15,40 | 15,45 | -3,44% | - |
| 27.03.2026 | 16,00 | 16,00 | 15,95 | 16,00 | 2,56% | - |
| 26.03.2026 | 15,85 | 15,85 | 15,60 | 15,60 | -0,95% | - |
| 25.03.2026 | 15,65 | 15,90 | 15,65 | 15,75 | 0,96% | - |
| 24.03.2026 | 15,60 | 15,70 | 15,50 | 15,60 | 3,31% | - |
| 23.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,63% | 34,00 |
| 20.03.2026 | 15,45 | 15,45 | 15,35 | 15,35 | -0,97% | - |
| 19.03.2026 | 15,40 | 15,50 | 15,10 | 15,50 | -1,27% | - |
| 18.03.2026 | 16,15 | 16,15 | 15,70 | 15,70 | 1,95% | - |
| 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 | 0,00% | 323,00 |
| 12.03.2026 | 15,80 | 15,85 | 15,50 | 15,60 | -3,11% | - |
| 11.03.2026 | 16,20 | 16,20 | 15,90 | 16,10 | 0,00% | - |
| 10.03.2026 | 16,10 | 16,40 | 16,00 | 16,10 | -2,42% | - |
| 09.03.2026 | 15,95 | 16,60 | 15,70 | 16,50 | 1,85% | - |
| 06.03.2026 | 16,60 | 16,70 | 16,10 | 16,20 | -1,82% | - |
| 05.03.2026 | 16,70 | 16,90 | 16,45 | 16,50 | -0,60% | - |
| 04.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,08% | 66,00 |
| 03.03.2026 | 16,30 | 16,30 | 15,60 | 15,95 | -4,49% | - |
| 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 | 5,59% | 430,00 |
| 24.02.2026 | 16,10 | 16,20 | 16,00 | 16,10 | -0,92% | - |
| 23.02.2026 | 16,15 | 16,25 | 16,10 | 16,25 | 0,93% | - |
| 20.02.2026 | 16,05 | 16,10 | 16,00 | 16,10 | 1,26% | - |
| 19.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 130,00 |
| 18.02.2026 | 16,30 | 16,40 | 16,20 | 16,30 | 0,62% | - |
| 17.02.2026 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | - |
| 16.02.2026 | 16,10 | 16,30 | 16,10 | 16,30 | 0,62% | 1.235,00 |
| 13.02.2026 | 16,40 | 16,50 | 16,15 | 16,20 | -5,26% | - |
| 12.02.2026 | 17,25 | 17,25 | 17,10 | 17,10 | 3,32% | - |
| 11.02.2026 | 16,55 | 16,55 | 16,45 | 16,55 | 1,22% | - |
| 10.02.2026 | 16,50 | 16,50 | 16,25 | 16,35 | -2,10% | - |
| 09.02.2026 | 16,40 | 16,80 | 16,40 | 16,70 | 2,77% | - |
| 06.02.2026 | 16,25 | 16,30 | 16,25 | 16,25 | 6,21% | - |
| 05.02.2026 | 15,35 | 15,40 | 15,20 | 15,30 | 6,25% | - |
| 04.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,49% | 13,00 |
| 03.02.2026 | 14,35 | 14,35 | 14,05 | 14,05 | -0,35% | - |
| 02.02.2026 | 13,85 | 14,15 | 13,85 | 14,10 | 4,06% | - |
| 30.01.2026 | 13,50 | 13,55 | 13,45 | 13,55 | 3,04% | - |
| 29.01.2026 | 13,15 | 13,25 | 13,05 | 13,15 | -2,59% | - |
| 28.01.2026 | 13,55 | 13,55 | 13,45 | 13,50 | -3,57% | - |
| 27.01.2026 | 14,00 | 14,05 | 13,95 | 14,00 | -1,06% | - |
| 26.01.2026 | 14,25 | 14,25 | 14,05 | 14,15 | -0,35% | - |
| 23.01.2026 | 14,25 | 14,35 | 14,15 | 14,20 | -3,07% | - |
| 22.01.2026 | 14,60 | 14,70 | 14,55 | 14,65 | 1,74% | - |
| 21.01.2026 | 14,45 | 14,45 | 14,40 | 14,40 | 1,05% | - |
| 20.01.2026 | 14,45 | 14,45 | 14,25 | 14,25 | -1,38% | - |
| 19.01.2026 | 14,55 | 14,55 | 14,45 | 14,45 | 0,35% | - |
| 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 | 0,36% | 85,00 |
| 14.01.2026 | 13,80 | 13,85 | 13,70 | 13,75 | -0,72% | - |
| 13.01.2026 | 13,85 | 13,95 | 13,85 | 13,85 | 0,00% | - |
| 12.01.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 2,59% | - |
| 09.01.2026 | 13,50 | 13,55 | 13,45 | 13,50 | 3,05% | - |
| 08.01.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,77% | - |
| 07.01.2026 | 12,95 | 13,05 | 12,95 | 13,00 | 1,17% | - |
| 06.01.2026 | 12,95 | 12,95 | 12,85 | 12,85 | 0,78% | - |
| 05.01.2026 | 12,60 | 12,75 | 12,55 | 12,75 | 2,00% | - |
| 02.01.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | - |
| 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 | 0,00% | 1,00 |