13,350€
0,75%
Echtzeit-Aktienkurs ISETAN MITSUKOSHI HLDGS
Bid:
Ask:
Aktienkurse zur ISETAN MITSUKOSHI HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 05.06.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -4,41% | - |
| 04.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 03.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 02.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 30.05.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 2,31% | 410,00 |
| 29.05.2025 | 13,40 | 13,40 | 13,00 | 13,00 | -2,26% | - |
| 28.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 27.05.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 26.05.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -2,99% | - |
| 23.05.2025 | 13,50 | 13,60 | 13,40 | 13,40 | -0,74% | - |
| 22.05.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
| 21.05.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 2,31% | - |
| 20.05.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -2,26% | - |
| 19.05.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 16.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 15.05.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 3,23% | - |
| 14.05.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 1,64% | - |
| 13.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 12.05.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 6,90% | - |
| 09.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 08.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 07.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 06.05.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 05.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 02.05.2025 | 11,20 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 30.04.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 29.04.2025 | 11,20 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 28.04.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | - |
| 25.04.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 24.04.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | - |
| 23.04.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 3,81% | - |
| 22.04.2025 | 10,40 | 10,50 | 10,40 | 10,50 | -0,94% | - |
| 17.04.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 2,91% | - |
| 16.04.2025 | 10,20 | 10,30 | 10,20 | 10,30 | -4,63% | - |
| 15.04.2025 | 10,70 | 10,80 | 10,70 | 10,80 | -1,82% | - |
| 14.04.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 2,80% | - |
| 11.04.2025 | 10,90 | 10,90 | 10,70 | 10,70 | 0,94% | - |
| 10.04.2025 | 11,10 | 11,10 | 10,60 | 10,60 | -1,85% | 180,00 |
| 09.04.2025 | 10,80 | 10,90 | 10,80 | 10,80 | -6,09% | - |
| 08.04.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 5,50% | - |
| 07.04.2025 | 10,80 | 10,90 | 10,70 | 10,90 | -0,91% | - |
| 04.04.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -8,33% | - |
| 03.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 02.04.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -6,20% | - |
| 01.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 31.03.2025 | 13,10 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 28.03.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -3,65% | - |
| 27.03.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 26.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | - |
| 25.03.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | - |
| 24.03.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 21.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 20.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 19.03.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 3,79% | - |
| 18.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 17.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 14.03.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 4,44% | - |
| 13.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 12.03.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
| 11.03.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -2,21% | - |
| 10.03.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -2,16% | - |
| 07.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | - |
| 06.03.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | - |
| 05.03.2025 | 14,10 | 14,10 | 13,90 | 13,90 | 0,00% | - |
| 04.03.2025 | 14,20 | 14,20 | 13,90 | 13,90 | -4,79% | - |
| 03.03.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 2,10% | 10,00 |
| 28.02.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -2,05% | - |
| 27.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 26.02.2025 | 14,20 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 25.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 24.02.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -1,39% | - |
| 21.02.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -0,69% | - |
| 20.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 19.02.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 18.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 17.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 14.02.2025 | 15,60 | 15,60 | 15,50 | 15,60 | 2,63% | - |
| 13.02.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | - |
| 12.02.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -1,94% | - |
| 11.02.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | - |
| 10.02.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -1,90% | - |
| 07.02.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | - |
| 06.02.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | - |
| 05.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 04.02.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | - |
| 03.02.2025 | 16,50 | 16,70 | 16,50 | 16,60 | 0,00% | 100,00 |
| 31.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 30.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 29.01.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 3,80% | - |
| 28.01.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 27.01.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 5,37% | - |
| 24.01.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -2,61% | - |
| 23.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 22.01.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 21.01.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 20.01.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 2,70% | - |
| 17.01.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,00% | - |
| 16.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 15.01.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 2,74% | - |