15,650€
-0,32%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15,60 | 15,65 | 15,40 | 15,50 | -1,59% | - |
| 27.02.2026 | 15,90 | 15,95 | 15,75 | 15,75 | 1,29% | - |
| 26.02.2026 | 15,50 | 15,55 | 15,50 | 15,55 | -1,27% | - |
| 25.02.2026 | 15,65 | 15,75 | 15,65 | 15,75 | 0,96% | - |
| 24.02.2026 | 15,55 | 15,60 | 15,45 | 15,60 | 2,97% | - |
| 23.02.2026 | 15,05 | 15,20 | 15,05 | 15,15 | 0,00% | - |
| 20.02.2026 | 15,10 | 15,15 | 15,05 | 15,15 | -3,50% | - |
| 19.02.2026 | 15,50 | 15,80 | 15,45 | 15,70 | 1,62% | - |
| 18.02.2026 | 15,50 | 15,55 | 15,40 | 15,45 | 0,32% | - |
| 17.02.2026 | 15,35 | 15,50 | 15,30 | 15,40 | 1,65% | - |
| 16.02.2026 | 15,35 | 15,35 | 15,10 | 15,15 | -2,57% | - |
| 13.02.2026 | 15,50 | 15,55 | 15,30 | 15,55 | 3,67% | - |
| 12.02.2026 | 15,30 | 15,40 | 15,00 | 15,00 | -0,99% | 220,00 |
| 11.02.2026 | 15,05 | 15,15 | 15,05 | 15,15 | 2,02% | - |
| 10.02.2026 | 14,90 | 15,05 | 14,50 | 14,85 | -0,67% | - |
| 09.02.2026 | 14,75 | 14,95 | 14,70 | 14,95 | 0,34% | - |
| 06.02.2026 | 14,50 | 14,95 | 14,50 | 14,90 | 4,20% | - |
| 05.02.2026 | 14,45 | 14,50 | 14,30 | 14,30 | 0,00% | - |
| 04.02.2026 | 14,45 | 14,65 | 14,30 | 14,30 | 2,88% | - |
| 03.02.2026 | 14,05 | 14,15 | 13,85 | 13,90 | 0,72% | - |
| 02.02.2026 | 13,85 | 13,85 | 13,70 | 13,80 | 1,85% | - |
| 30.01.2026 | 13,55 | 13,65 | 13,40 | 13,55 | 1,50% | - |
| 29.01.2026 | 13,35 | 13,45 | 13,25 | 13,35 | 1,52% | - |
| 28.01.2026 | 13,15 | 13,25 | 13,15 | 13,15 | -2,59% | - |
| 27.01.2026 | 13,55 | 13,60 | 13,45 | 13,50 | -0,37% | - |
| 26.01.2026 | 13,70 | 13,70 | 13,55 | 13,55 | -1,09% | - |
| 23.01.2026 | 13,70 | 13,80 | 13,65 | 13,70 | 0,00% | - |
| 22.01.2026 | 13,85 | 13,85 | 13,70 | 13,70 | -1,08% | - |
| 21.01.2026 | 13,80 | 13,95 | 13,75 | 13,85 | 1,84% | - |
| 20.01.2026 | 14,05 | 14,05 | 13,50 | 13,60 | -3,20% | - |
| 19.01.2026 | 14,25 | 14,25 | 14,05 | 14,05 | -1,75% | - |
| 16.01.2026 | 14,30 | 14,30 | 14,25 | 14,30 | 2,51% | - |
| 15.01.2026 | 14,30 | 14,30 | 13,95 | 13,95 | -1,41% | - |
| 14.01.2026 | 14,20 | 14,25 | 14,10 | 14,15 | 1,07% | - |
| 13.01.2026 | 13,90 | 14,00 | 13,85 | 14,00 | -1,41% | - |
| 12.01.2026 | 13,95 | 14,25 | 13,95 | 14,20 | -1,73% | - |
| 09.01.2026 | 14,10 | 14,55 | 14,05 | 14,45 | 4,71% | - |
| 08.01.2026 | 13,80 | 13,90 | 13,80 | 13,80 | 1,85% | - |
| 07.01.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 1,12% | - |
| 06.01.2026 | 13,55 | 13,55 | 13,20 | 13,40 | -0,37% | - |
| 05.01.2026 | 13,35 | 13,45 | 13,25 | 13,45 | 1,51% | - |
| 02.01.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 30.12.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 29.12.2025 | 13,35 | 13,35 | 13,20 | 13,20 | 0,00% | - |
| 23.12.2025 | 13,20 | 13,45 | 13,20 | 13,20 | -0,38% | - |
| 18.12.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 1,92% | - |
| 10.12.2025 | 12,95 | 13,10 | 12,95 | 13,00 | 0,78% | - |
| 09.12.2025 | 13,05 | 13,15 | 12,90 | 12,90 | 0,78% | 200,00 |
| 05.12.2025 | 12,90 | 12,95 | 12,80 | 12,80 | -0,78% | - |
| 03.12.2025 | 12,90 | 13,15 | 12,90 | 12,90 | 0,00% | - |
| 02.12.2025 | 13,15 | 13,20 | 12,90 | 12,90 | -2,64% | - |
| 01.12.2025 | 13,25 | 13,25 | 13,15 | 13,25 | 0,38% | - |
| 28.11.2025 | 13,20 | 13,20 | 13,05 | 13,20 | 0,76% | - |
| 27.11.2025 | 13,10 | 13,15 | 13,00 | 13,10 | 0,77% | - |
| 26.11.2025 | 13,00 | 13,15 | 12,90 | 13,00 | 0,00% | - |
| 24.11.2025 | 13,15 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 21.11.2025 | 13,00 | 13,15 | 12,95 | 13,00 | 7,00% | - |
| 20.11.2025 | 12,50 | 12,55 | 12,15 | 12,15 | -4,33% | - |
| 19.11.2025 | 12,70 | 12,85 | 12,70 | 12,70 | 1,60% | - |
| 18.11.2025 | 12,50 | 12,60 | 12,45 | 12,50 | -0,79% | - |
| 17.11.2025 | 12,85 | 12,85 | 12,60 | 12,60 | -0,79% | - |
| 14.11.2025 | 12,90 | 13,05 | 12,70 | 12,70 | 12,39% | 600,00 |
| 12.11.2025 | 11,30 | 11,40 | 11,30 | 11,30 | 3,67% | - |
| 11.11.2025 | 11,05 | 11,05 | 10,90 | 10,90 | 0,00% | - |
| 10.11.2025 | 10,85 | 10,90 | 10,85 | 10,90 | 1,87% | - |
| 05.11.2025 | 10,80 | 10,85 | 10,70 | 10,70 | 0,94% | - |
| 03.11.2025 | 10,65 | 10,70 | 10,60 | 10,60 | -0,93% | - |
| 30.10.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -3,17% | - |
| 27.10.2025 | 11,15 | 11,15 | 11,05 | 11,05 | 1,38% | - |
| 24.10.2025 | 10,90 | 11,00 | 10,90 | 10,90 | -0,46% | - |
| 22.10.2025 | 10,95 | 11,00 | 10,95 | 10,95 | 2,34% | - |
| 21.10.2025 | 10,70 | 10,95 | 10,70 | 10,70 | -1,83% | - |
| 20.10.2025 | 10,80 | 10,90 | 10,75 | 10,90 | 2,83% | - |
| 17.10.2025 | 10,60 | 10,75 | 10,50 | 10,60 | 0,95% | - |
| 15.10.2025 | 10,55 | 10,60 | 10,50 | 10,50 | 0,96% | - |
| 14.10.2025 | 10,45 | 10,55 | 10,40 | 10,40 | -3,26% | - |
| 13.10.2025 | 10,70 | 10,80 | 10,70 | 10,75 | 3,37% | - |
| 10.10.2025 | 10,75 | 10,80 | 10,40 | 10,40 | -5,02% | - |
| 09.10.2025 | 10,90 | 11,00 | 10,85 | 10,95 | 0,92% | - |
| 08.10.2025 | 10,85 | 10,90 | 10,85 | 10,85 | 0,00% | - |
| 06.10.2025 | 10,80 | 10,95 | 10,80 | 10,85 | 0,93% | - |
| 03.10.2025 | 10,75 | 10,80 | 10,75 | 10,75 | 0,94% | - |
| 02.10.2025 | 10,65 | 10,70 | 10,60 | 10,65 | -0,47% | - |
| 01.10.2025 | 10,70 | 10,75 | 10,60 | 10,70 | -0,47% | - |
| 30.09.2025 | 10,70 | 10,85 | 10,65 | 10,75 | 0,47% | - |
| 29.09.2025 | 10,85 | 10,85 | 10,70 | 10,70 | -4,89% | - |
| 25.09.2025 | 11,25 | 11,25 | 11,15 | 11,25 | 1,35% | - |
| 24.09.2025 | 11,10 | 11,30 | 11,10 | 11,10 | -1,33% | - |
| 22.09.2025 | 11,25 | 11,30 | 11,25 | 11,25 | 1,35% | - |
| 19.09.2025 | 11,15 | 11,15 | 11,05 | 11,10 | -4,72% | - |
| 16.09.2025 | 11,55 | 11,65 | 11,55 | 11,65 | 1,75% | - |
| 15.09.2025 | 11,45 | 11,50 | 11,35 | 11,45 | 0,88% | - |
| 12.09.2025 | 11,40 | 11,45 | 11,30 | 11,35 | -1,30% | - |
| 09.09.2025 | 11,45 | 11,50 | 11,35 | 11,50 | -0,43% | - |
| 08.09.2025 | 11,50 | 11,55 | 11,50 | 11,55 | 0,43% | - |
| 05.09.2025 | 11,55 | 11,60 | 11,45 | 11,50 | -0,43% | - |
| 04.09.2025 | 11,45 | 11,55 | 11,45 | 11,55 | 1,32% | - |
| 03.09.2025 | 11,35 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 02.09.2025 | 11,35 | 11,40 | 11,20 | 11,30 | -0,88% | - |
| 01.09.2025 | 11,40 | 11,40 | 11,30 | 11,40 | 2,24% | - |