12,233€
0,27%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 12,23 | 12,31 | 12,19 | 12,22 | -1,33% | - |
| 03.09.2026 | 12,30 | 12,42 | 12,03 | 12,38 | 0,55% | - |
| 02.09.2026 | 12,06 | 12,32 | 11,88 | 12,32 | 0,53% | - |
| 01.09.2026 | 12,54 | 12,55 | 12,21 | 12,25 | 0,08% | - |
| 31.08.2026 | 12,34 | 12,39 | 12,24 | 12,24 | 2,64% | - |
| 28.08.2026 | 12,00 | 12,10 | 11,89 | 11,93 | -0,17% | - |
| 27.08.2026 | 11,92 | 12,00 | 11,85 | 11,95 | -0,54% | - |
| 26.08.2026 | 12,11 | 12,12 | 11,97 | 12,01 | 0,43% | - |
| 25.08.2026 | 12,01 | 12,06 | 11,78 | 11,96 | -0,83% | - |
| 24.08.2026 | 12,09 | 12,14 | 12,01 | 12,06 | 0,79% | - |
| 21.08.2026 | 12,03 | 12,07 | 11,86 | 11,96 | 1,06% | - |
| 20.08.2026 | 12,08 | 12,11 | 11,74 | 11,84 | 0,24% | - |
| 19.08.2026 | 11,77 | 11,99 | 11,71 | 11,81 | -0,92% | - |
| 18.08.2026 | 12,16 | 12,20 | 11,88 | 11,92 | -2,48% | - |
| 17.08.2026 | 12,28 | 12,30 | 12,20 | 12,22 | -0,33% | - |
| 14.08.2026 | 12,30 | 12,35 | 12,23 | 12,26 | -0,22% | - |
| 13.08.2026 | 12,16 | 12,34 | 12,10 | 12,29 | -1,92% | - |
| 12.08.2026 | 12,42 | 12,61 | 12,29 | 12,53 | -0,42% | 976,00 |
| 11.08.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 0,72% | - |
| 10.08.2026 | 12,64 | 12,70 | 12,49 | 12,49 | -1,15% | - |
| 07.08.2026 | 12,56 | 12,80 | 12,50 | 12,64 | 0,26% | - |
| 06.08.2026 | 12,54 | 12,80 | 12,46 | 12,61 | 3,76% | - |
| 05.08.2026 | 12,23 | 12,35 | 12,11 | 12,15 | -2,35% | - |
| 04.08.2026 | 12,14 | 12,47 | 12,10 | 12,44 | -1,07% | - |
| 03.08.2026 | 12,97 | 12,97 | 12,36 | 12,58 | -2,50% | - |
| 31.07.2026 | 13,15 | 13,17 | 12,79 | 12,90 | -5,60% | - |
| 30.07.2026 | 13,23 | 13,75 | 13,13 | 13,66 | 5,48% | - |
| 29.07.2026 | 13,20 | 13,47 | 12,95 | 12,95 | 0,22% | - |
| 28.07.2026 | 13,00 | 13,19 | 12,92 | 12,93 | 3,17% | - |
| 27.07.2026 | 12,84 | 12,96 | 12,39 | 12,53 | 3,98% | - |
| 24.07.2026 | 12,17 | 12,28 | 12,04 | 12,05 | -1,73% | - |
| 23.07.2026 | 12,43 | 12,47 | 12,20 | 12,26 | -1,41% | - |
| 22.07.2026 | 12,52 | 12,59 | 12,31 | 12,44 | -2,30% | - |
| 21.07.2026 | 12,66 | 12,75 | 12,55 | 12,73 | 1,80% | - |
| 20.07.2026 | 12,48 | 12,50 | 12,48 | 12,50 | -1,03% | - |
| 17.07.2026 | 12,42 | 12,66 | 12,32 | 12,63 | 2,85% | - |
| 16.07.2026 | 12,60 | 12,60 | 12,28 | 12,28 | -0,73% | - |
| 15.07.2026 | 12,64 | 12,64 | 12,30 | 12,37 | -2,27% | - |
| 14.07.2026 | 12,60 | 12,76 | 12,58 | 12,66 | 0,85% | - |
| 13.07.2026 | 12,55 | 12,68 | 12,50 | 12,55 | -1,85% | - |
| 10.07.2026 | 12,73 | 12,79 | 12,55 | 12,79 | -0,04% | - |
| 09.07.2026 | 12,62 | 12,80 | 12,51 | 12,80 | -0,76% | - |
| 08.07.2026 | 12,92 | 12,93 | 12,57 | 12,89 | 2,63% | - |
| 07.07.2026 | 12,93 | 12,93 | 12,52 | 12,56 | -2,54% | - |
| 06.07.2026 | 12,88 | 12,91 | 12,79 | 12,89 | 2,93% | - |
| 03.07.2026 | 12,53 | 12,57 | 12,38 | 12,52 | 4,45% | - |
| 02.07.2026 | 12,07 | 12,16 | 11,94 | 11,99 | 4,61% | - |
| 01.07.2026 | 11,60 | 11,67 | 11,44 | 11,46 | -2,43% | - |
| 30.06.2026 | 11,69 | 11,75 | 11,49 | 11,75 | -0,94% | - |
| 29.06.2026 | 11,68 | 11,86 | 11,55 | 11,86 | 0,70% | - |
| 26.06.2026 | 11,95 | 12,11 | 11,78 | 11,78 | 2,04% | - |
| 25.06.2026 | 11,81 | 11,83 | 11,50 | 11,54 | -1,07% | - |
| 24.06.2026 | 11,73 | 11,77 | 11,60 | 11,67 | -1,79% | - |
| 23.06.2026 | 12,08 | 12,08 | 11,72 | 11,88 | -4,35% | - |
| 22.06.2026 | 12,39 | 12,96 | 12,37 | 12,42 | 1,21% | - |
| 19.06.2026 | 12,26 | 12,61 | 12,26 | 12,27 | 1,40% | - |
| 18.06.2026 | 11,85 | 12,16 | 11,76 | 12,10 | 1,09% | - |
| 17.06.2026 | 12,14 | 12,17 | 11,91 | 11,97 | 0,27% | - |
| 16.06.2026 | 12,13 | 12,15 | 11,90 | 11,94 | -3,32% | - |
| 15.06.2026 | 12,42 | 12,47 | 12,20 | 12,35 | 5,81% | - |
| 12.06.2026 | 11,49 | 11,70 | 11,45 | 11,67 | 2,97% | - |
| 11.06.2026 | 11,20 | 11,36 | 11,10 | 11,33 | -2,30% | - |
| 10.06.2026 | 11,61 | 11,66 | 11,48 | 11,60 | 0,19% | - |
| 09.06.2026 | 11,72 | 11,77 | 11,41 | 11,58 | -1,49% | - |
| 08.06.2026 | 11,65 | 11,97 | 11,65 | 11,75 | 3,25% | - |
| 05.06.2026 | 11,77 | 11,95 | 11,16 | 11,38 | -2,73% | - |
| 04.06.2026 | 11,83 | 12,08 | 11,65 | 11,70 | 0,99% | - |
| 03.06.2026 | 11,79 | 11,79 | 11,51 | 11,59 | -1,75% | - |
| 02.06.2026 | 12,08 | 12,08 | 11,80 | 11,80 | -4,49% | - |
| 01.06.2026 | 12,43 | 12,61 | 12,22 | 12,35 | -2,33% | - |
| 29.05.2026 | 12,83 | 12,84 | 12,58 | 12,65 | 2,51% | - |
| 28.05.2026 | 12,32 | 12,37 | 12,25 | 12,34 | 1,66% | - |
| 27.05.2026 | 12,17 | 12,17 | 12,06 | 12,13 | -0,67% | - |
| 26.05.2026 | 12,19 | 12,23 | 12,13 | 12,22 | -2,65% | - |
| 25.05.2026 | 12,50 | 12,68 | 12,39 | 12,55 | 4,37% | - |
| 22.05.2026 | 11,99 | 12,31 | 11,95 | 12,02 | -0,08% | - |
| 21.05.2026 | 12,01 | 12,04 | 11,81 | 12,03 | -1,27% | - |
| 20.05.2026 | 12,02 | 12,19 | 11,92 | 12,19 | 0,07% | - |
| 19.05.2026 | 12,03 | 12,23 | 12,02 | 12,18 | 1,39% | - |
| 18.05.2026 | 11,98 | 12,10 | 11,88 | 12,01 | -3,22% | - |
| 15.05.2026 | 12,40 | 12,57 | 12,36 | 12,41 | -4,13% | - |
| 14.05.2026 | 12,99 | 13,02 | 12,82 | 12,95 | 4,93% | - |
| 13.05.2026 | 12,30 | 12,46 | 12,20 | 12,34 | 7,63% | 37.280,00 |
| 12.05.2026 | 11,58 | 11,60 | 11,46 | 11,47 | -1,27% | - |
| 11.05.2026 | 11,56 | 11,65 | 11,53 | 11,61 | -1,88% | - |
| 08.05.2026 | 11,58 | 11,84 | 11,49 | 11,84 | 1,33% | - |
| 07.05.2026 | 11,77 | 11,80 | 10,93 | 11,68 | 1,57% | - |
| 06.05.2026 | 11,75 | 11,75 | 11,50 | 11,50 | -0,04% | - |
| 05.05.2026 | 11,66 | 11,66 | 11,50 | 11,51 | 0,04% | - |
| 04.05.2026 | 11,64 | 11,75 | 11,50 | 11,50 | -2,04% | - |
| 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% | - |