13,350€
0,38%
Echtzeit-Aktienkurs ISETAN MITSUKOSHI HLDGS
Bid:
Ask:
Aktienkurse zur ISETAN MITSUKOSHI HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -2,96% | - |
| 21.11.2024 | 13,45 | 13,55 | 13,20 | 13,50 | 1,50% | - |
| 20.11.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | - |
| 19.11.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 18.11.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 15.11.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 5,43% | - |
| 14.11.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -5,84% | - |
| 13.11.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 3,79% | - |
| 12.11.2024 | 13,50 | 13,50 | 13,20 | 13,20 | 0,00% | - |
| 11.11.2024 | 13,60 | 13,60 | 13,20 | 13,20 | -1,49% | - |
| 08.11.2024 | 13,70 | 13,70 | 13,40 | 13,40 | -2,19% | - |
| 07.11.2024 | 13,70 | 13,70 | 13,60 | 13,70 | -2,14% | - |
| 06.11.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 8,53% | - |
| 05.11.2024 | 12,90 | 12,90 | 12,80 | 12,90 | -3,73% | - |
| 04.11.2024 | 13,60 | 13,60 | 13,30 | 13,40 | -1,47% | 187,00 |
| 01.11.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 31.10.2024 | 13,70 | 13,70 | 13,50 | 13,50 | -2,17% | - |
| 30.10.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -0,72% | - |
| 29.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 28.10.2024 | 13,70 | 13,70 | 13,60 | 13,70 | 3,01% | - |
| 25.10.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -1,48% | - |
| 24.10.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 2,27% | - |
| 23.10.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 22.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 21.10.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -5,00% | - |
| 18.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 17.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 16.10.2024 | 14,40 | 14,40 | 14,00 | 14,10 | -5,37% | - |
| 15.10.2024 | 15,10 | 15,10 | 14,90 | 14,90 | 4,20% | - |
| 14.10.2024 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 11.10.2024 | 14,30 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 10.10.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 2,16% | - |
| 09.10.2024 | 14,10 | 14,10 | 13,90 | 13,90 | -2,80% | - |
| 08.10.2024 | 14,10 | 14,30 | 14,10 | 14,30 | -3,38% | - |
| 07.10.2024 | 14,90 | 14,90 | 14,80 | 14,80 | 4,23% | - |
| 04.10.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | - |
| 03.10.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | - |
| 02.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 01.10.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 2,90% | - |
| 30.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 27.09.2024 | 15,00 | 15,00 | 14,30 | 14,30 | 0,70% | - |
| 26.09.2024 | 14,20 | 14,30 | 14,20 | 14,20 | 6,77% | - |
| 25.09.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -0,75% | - |
| 24.09.2024 | 13,50 | 13,80 | 13,40 | 13,40 | 0,00% | 400,00 |
| 23.09.2024 | 13,30 | 13,50 | 13,30 | 13,40 | 1,52% | - |
| 20.09.2024 | 13,20 | 13,30 | 13,20 | 13,20 | -2,22% | - |
| 19.09.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | - |
| 18.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 17.09.2024 | 13,80 | 13,80 | 13,70 | 13,80 | -2,82% | - |
| 16.09.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 13.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 12.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 11.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 10.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 09.09.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 06.09.2024 | 13,70 | 13,70 | 13,40 | 13,40 | -0,74% | - |
| 05.09.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 2,27% | - |
| 04.09.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -2,94% | - |
| 03.09.2024 | 13,80 | 13,80 | 13,60 | 13,60 | 2,26% | - |
| 02.09.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -0,75% | - |
| 30.08.2024 | 13,40 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 29.08.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 3,08% | - |
| 28.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 27.08.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 26.08.2024 | 13,20 | 13,30 | 13,20 | 13,20 | -6,38% | - |
| 23.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 22.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 21.08.2024 | 14,30 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 20.08.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 19.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 16.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 15.08.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 3,42% | - |
| 14.08.2024 | 14,70 | 14,70 | 14,60 | 14,60 | 2,82% | - |
| 13.08.2024 | 14,10 | 14,20 | 14,10 | 14,20 | -4,70% | - |
| 12.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 09.08.2024 | 14,30 | 15,10 | 14,30 | 15,10 | 5,59% | - |
| 08.08.2024 | 13,80 | 14,30 | 13,70 | 14,30 | -3,38% | - |
| 07.08.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 7,25% | - |
| 06.08.2024 | 13,90 | 13,90 | 13,60 | 13,80 | 11,29% | - |
| 05.08.2024 | 12,30 | 13,10 | 12,30 | 12,40 | -12,68% | - |
| 02.08.2024 | 14,90 | 14,90 | 14,20 | 14,20 | -12,35% | - |
| 01.08.2024 | 16,50 | 16,50 | 16,20 | 16,20 | -10,50% | - |
| 31.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 30.07.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | - |
| 29.07.2024 | 18,00 | 18,00 | 17,90 | 17,90 | 3,47% | - |
| 26.07.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | - |
| 25.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | - |
| 24.07.2024 | 18,40 | 18,40 | 18,20 | 18,20 | -1,09% | - |
| 23.07.2024 | 18,50 | 18,50 | 18,20 | 18,40 | -2,65% | - |
| 22.07.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 1,07% | - |
| 19.07.2024 | 18,80 | 18,80 | 18,70 | 18,70 | 0,54% | - |
| 18.07.2024 | 18,90 | 18,90 | 18,60 | 18,60 | -2,62% | 250,00 |
| 17.07.2024 | 19,50 | 19,50 | 19,10 | 19,10 | -3,05% | - |
| 16.07.2024 | 19,60 | 19,70 | 19,60 | 19,70 | -3,43% | - |
| 15.07.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 12.07.2024 | 19,90 | 20,20 | 19,80 | 20,20 | -1,94% | - |
| 11.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.07.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 5,10% | - |
| 09.07.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | - |
| 08.07.2024 | 19,70 | 19,80 | 19,70 | 19,80 | -1,98% | - |