11,740€
-0,63%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 11,44 | 11,77 | 11,20 | 11,74 | -1,37% | - |
| 29.04.2026 | 12,14 | 12,14 | 11,90 | 11,90 | -0,71% | 7.000,00 |
| 28.04.2026 | 12,15 | 12,20 | 11,89 | 11,99 | 1,34% | - |
| 27.04.2026 | 11,93 | 12,01 | 11,78 | 11,83 | -0,38% | - |
| 24.04.2026 | 12,02 | 12,07 | 11,88 | 11,88 | -1,70% | - |
| 23.04.2026 | 12,17 | 12,21 | 12,01 | 12,08 | -3,27% | - |
| 22.04.2026 | 12,44 | 12,50 | 12,38 | 12,49 | 1,36% | - |
| 21.04.2026 | 12,67 | 12,69 | 12,32 | 12,32 | -2,48% | - |
| 20.04.2026 | 12,57 | 12,66 | 12,46 | 12,63 | -0,25% | - |
| 17.04.2026 | 12,38 | 12,72 | 12,33 | 12,67 | 1,16% | - |
| 16.04.2026 | 12,60 | 12,66 | 12,49 | 12,52 | -0,87% | - |
| 15.04.2026 | 12,59 | 12,67 | 12,53 | 12,63 | -0,37% | - |
| 14.04.2026 | 12,48 | 12,70 | 12,47 | 12,68 | 1,27% | - |
| 13.04.2026 | 12,40 | 12,52 | 12,32 | 12,52 | 0,26% | - |
| 10.04.2026 | 12,69 | 12,69 | 12,49 | 12,49 | -3,98% | - |
| 09.04.2026 | 13,00 | 13,05 | 12,54 | 13,00 | -2,60% | - |
| 08.04.2026 | 13,10 | 13,35 | 13,10 | 13,35 | 6,63% | - |
| 07.04.2026 | 12,41 | 12,60 | 12,33 | 12,52 | -0,24% | - |
| 02.04.2026 | 12,35 | 12,60 | 12,00 | 12,55 | 1,21% | - |
| 01.04.2026 | 12,35 | 12,65 | 12,35 | 12,40 | -0,80% | - |
| 31.03.2026 | 12,20 | 12,55 | 12,10 | 12,50 | 5,93% | - |
| 30.03.2026 | 12,05 | 12,15 | 11,70 | 11,80 | -2,88% | - |
| 27.03.2026 | 12,55 | 12,55 | 12,15 | 12,15 | -2,02% | - |
| 26.03.2026 | 12,45 | 12,50 | 12,30 | 12,40 | -3,50% | - |
| 25.03.2026 | 12,75 | 13,20 | 12,75 | 12,85 | 0,39% | - |
| 24.03.2026 | 12,75 | 13,00 | 12,65 | 12,80 | 0,79% | - |
| 23.03.2026 | 12,25 | 13,05 | 12,10 | 12,70 | -0,39% | - |
| 20.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -0,78% | - |
| 19.03.2026 | 12,75 | 12,95 | 12,55 | 12,85 | -1,15% | - |
| 18.03.2026 | 13,35 | 13,35 | 12,85 | 13,00 | -2,26% | - |
| 17.03.2026 | 13,25 | 13,45 | 13,20 | 13,30 | 0,76% | - |
| 16.03.2026 | 13,15 | 13,25 | 13,05 | 13,20 | -2,22% | - |
| 13.03.2026 | 13,55 | 13,75 | 13,40 | 13,50 | -1,46% | - |
| 12.03.2026 | 13,85 | 13,85 | 13,70 | 13,70 | -3,52% | - |
| 11.03.2026 | 14,30 | 14,30 | 14,05 | 14,20 | 0,71% | - |
| 10.03.2026 | 14,05 | 14,35 | 14,00 | 14,10 | 0,00% | - |
| 09.03.2026 | 13,65 | 14,15 | 13,35 | 14,10 | -0,35% | - |
| 06.03.2026 | 14,25 | 14,50 | 14,10 | 14,15 | -1,05% | - |
| 05.03.2026 | 14,55 | 14,65 | 14,15 | 14,30 | -3,05% | - |
| 04.03.2026 | 14,15 | 14,75 | 14,15 | 14,75 | 2,79% | - |
| 03.03.2026 | 14,55 | 14,55 | 14,05 | 14,35 | -8,01% | - |
| 02.03.2026 | 15,60 | 15,65 | 15,40 | 15,60 | -0,95% | - |
| 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% | - |