12,515€
5,43%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 12,50 | 12,54 | 12,49 | 12,53 | 5,54% | - |
| 22.05.2026 | 11,86 | 11,87 | 11,83 | 11,87 | 1,24% | - |
| 21.05.2026 | 11,73 | 11,76 | 11,73 | 11,73 | -1,72% | - |
| 20.05.2026 | 11,79 | 11,93 | 11,79 | 11,93 | -0,25% | - |
| 19.05.2026 | 12,02 | 12,06 | 11,96 | 11,96 | -0,42% | - |
| 18.05.2026 | 11,78 | 12,01 | 11,78 | 12,01 | -2,87% | - |
| 15.05.2026 | 12,37 | 12,37 | 12,36 | 12,37 | -2,87% | - |
| 14.05.2026 | 12,68 | 12,73 | 12,68 | 12,73 | 4,95% | - |
| 13.05.2026 | 12,19 | 12,20 | 12,13 | 12,13 | 4,89% | - |
| 12.05.2026 | 11,34 | 11,57 | 11,34 | 11,57 | 0,65% | 460,00 |
| 11.05.2026 | 11,41 | 11,70 | 11,41 | 11,49 | -0,99% | 250,00 |
| 08.05.2026 | 11,54 | 11,61 | 11,54 | 11,61 | 0,13% | - |
| 07.05.2026 | 11,65 | 11,67 | 11,59 | 11,59 | 0,52% | - |
| 06.05.2026 | 11,53 | 11,53 | 11,53 | 11,53 | 1,14% | - |
| 05.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,00% | - |
| 04.05.2026 | 11,53 | 11,63 | 11,52 | 11,52 | -0,43% | - |
| 30.04.2026 | 11,10 | 11,57 | 11,10 | 11,57 | -4,34% | - |
| 29.04.2026 | 12,11 | 12,11 | 12,09 | 12,09 | 2,03% | - |
| 28.04.2026 | 12,02 | 12,02 | 11,85 | 11,85 | 1,50% | - |
| 27.04.2026 | 11,73 | 11,73 | 11,68 | 11,68 | -1,97% | - |
| 24.04.2026 | 11,87 | 11,91 | 11,86 | 11,91 | -1,12% | - |
| 23.04.2026 | 11,97 | 12,05 | 11,97 | 12,05 | -1,87% | - |
| 22.04.2026 | 12,25 | 12,28 | 12,24 | 12,28 | -1,56% | - |
| 21.04.2026 | 12,45 | 12,47 | 12,45 | 12,47 | 0,85% | - |
| 20.04.2026 | 12,38 | 12,38 | 12,35 | 12,37 | 0,16% | - |
| 17.04.2026 | 12,23 | 12,35 | 12,23 | 12,35 | -0,72% | - |
| 16.04.2026 | 12,46 | 12,46 | 12,44 | 12,44 | 0,04% | - |
| 15.04.2026 | 12,41 | 12,43 | 12,41 | 12,43 | 0,24% | - |
| 14.04.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 13.04.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -1,60% | - |
| 10.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 09.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 08.04.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 6,50% | - |
| 07.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 02.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 01.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 31.03.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 30.03.2026 | 11,90 | 12,10 | 11,90 | 12,00 | -2,44% | 155,00 |
| 27.03.2026 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | - |
| 26.03.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -4,65% | - |
| 25.03.2026 | 12,70 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 24.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 23.03.2026 | 12,30 | 12,40 | 12,20 | 12,40 | -2,36% | - |
| 20.03.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 19.03.2026 | 12,60 | 12,70 | 12,60 | 12,70 | -3,05% | - |
| 18.03.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | - |
| 17.03.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | - |
| 16.03.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -5,11% | - |
| 13.03.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 0,74% | - |
| 12.03.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -3,55% | - |
| 11.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 10.03.2026 | 13,90 | 14,00 | 13,90 | 13,90 | 1,46% | - |
| 09.03.2026 | 13,50 | 13,70 | 13,50 | 13,70 | -2,84% | - |
| 06.03.2026 | 14,10 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 05.03.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -2,74% | - |
| 04.03.2026 | 14,00 | 14,60 | 14,00 | 14,60 | 2,10% | 136,00 |
| 03.03.2026 | 14,50 | 14,50 | 14,20 | 14,30 | -6,54% | - |
| 02.03.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -1,92% | - |
| 27.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 26.02.2026 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | - |
| 25.02.2026 | 15,50 | 15,80 | 15,50 | 15,50 | 1,97% | 820,00 |
| 24.02.2026 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | - |
| 23.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 20.02.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -4,49% | - |
| 19.02.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 2,63% | - |
| 18.02.2026 | 15,30 | 15,30 | 15,20 | 15,20 | -1,94% | - |
| 17.02.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 1,97% | - |
| 16.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 13.02.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 12.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 11.02.2026 | 15,10 | 15,10 | 15,00 | 15,10 | 2,03% | 500,00 |
| 10.02.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 1,37% | - |
| 09.02.2026 | 14,90 | 14,90 | 14,60 | 14,60 | -2,67% | 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% | - |