14,750€
-1,67%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 14,75 | 14,90 | 14,60 | 14,80 | -1,33% | 10,00 |
| 06.02.2026 | 14,50 | 15,00 | 14,50 | 15,00 | 4,90% | 20,00 |
| 05.02.2026 | 14,30 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 04.02.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 2,86% | - |
| 03.02.2026 | 14,10 | 14,10 | 14,00 | 14,00 | 2,19% | - |
| 02.02.2026 | 13,70 | 13,80 | 13,70 | 13,70 | 2,24% | - |
| 30.01.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 0,75% | - |
| 29.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 28.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 27.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 26.01.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 23.01.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 22.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 21.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 20.01.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -3,55% | - |
| 19.01.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 16.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 15.01.2026 | 14,20 | 14,20 | 14,10 | 14,10 | 0,71% | - |
| 14.01.2026 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | 15,00 |
| 13.01.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | - |
| 12.01.2026 | 13,90 | 14,00 | 13,80 | 14,00 | -0,71% | 50,00 |
| 09.01.2026 | 13,90 | 14,10 | 13,90 | 14,10 | 2,92% | - |
| 08.01.2026 | 13,60 | 13,90 | 13,60 | 13,70 | 2,24% | 2,00 |
| 07.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 06.01.2026 | 13,20 | 13,50 | 13,10 | 13,50 | 3,85% | - |
| 05.01.2026 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 02.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 30.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 29.12.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 23.12.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 22.12.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 19.12.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 18.12.2025 | 13,00 | 13,10 | 12,90 | 12,90 | -1,53% | - |
| 17.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 16.12.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 78,00 |
| 15.12.2025 | 13,60 | 13,60 | 13,20 | 13,20 | -1,49% | 5,00 |
| 12.12.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 3,88% | 60,00 |
| 11.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 10.12.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 09.12.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | - |
| 08.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 05.12.2025 | 12,90 | 13,10 | 12,70 | 12,70 | -2,31% | 5,00 |
| 04.12.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 03.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 28.11.2025 | 13,00 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 27.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 26.11.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | 29,00 |
| 25.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 24.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 6,07% | 248,00 |
| 20.11.2025 | 12,55 | 12,55 | 12,35 | 12,35 | -3,52% | - |
| 19.11.2025 | 12,75 | 12,85 | 12,70 | 12,80 | 1,19% | - |
| 18.11.2025 | 12,65 | 12,65 | 12,55 | 12,65 | -1,56% | - |
| 17.11.2025 | 12,90 | 12,90 | 12,80 | 12,85 | 4,05% | - |
| 13.11.2025 | 12,55 | 12,85 | 12,35 | 12,35 | 10,27% | - |
| 12.11.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 2,75% | - |
| 11.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 10.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 07.11.2025 | 10,80 | 10,80 | 10,70 | 10,70 | 0,00% | - |
| 06.11.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 05.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 04.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 03.11.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | - |
| 31.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 30.10.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -0,93% | - |
| 29.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 28.10.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -0,91% | - |
| 27.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 24.10.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 23.10.2025 | 10,80 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 22.10.2025 | 10,90 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 21.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 20.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 17.10.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 16.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 15.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 14.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 13.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 10.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 09.10.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 1,87% | - |
| 08.10.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -1,83% | - |
| 07.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 06.10.2025 | 10,80 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 03.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 02.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 01.10.2025 | 10,60 | 10,70 | 10,50 | 10,70 | 0,00% | - |
| 30.09.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 0,00% | - |
| 29.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 26.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 25.09.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 24.09.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 23.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 22.09.2025 | 11,20 | 11,20 | 11,10 | 11,10 | 0,91% | - |
| 19.09.2025 | 11,00 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 18.09.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -2,63% | - |
| 17.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 16.09.2025 | 11,50 | 11,50 | 11,40 | 11,50 | 2,68% | - |
| 15.09.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 0,00% | - |
| 12.09.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -1,75% | - |