11,300€
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 1,35% | 91,00 |
| 11.07.2025 | 11,15 | 11,20 | 11,10 | 11,15 | -1,33% | - |
| 10.07.2025 | 11,40 | 11,40 | 11,25 | 11,30 | 0,89% | - |
| 09.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 3,00 |
| 08.07.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 1,85% | 10,00 |
| 07.07.2025 | 10,90 | 11,00 | 10,80 | 10,80 | -1,82% | 10,00 |
| 04.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | 50,00 |
| 03.07.2025 | 11,00 | 11,10 | 10,80 | 11,05 | 2,31% | - |
| 02.07.2025 | 10,85 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 01.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 54,00 |
| 30.06.2025 | 10,85 | 10,90 | 10,75 | 10,80 | 0,00% | - |
| 27.06.2025 | 10,70 | 10,90 | 10,70 | 10,80 | 0,93% | - |
| 26.06.2025 | 10,65 | 10,70 | 10,40 | 10,70 | 0,00% | - |
| 25.06.2025 | 10,75 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 24.06.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 0,93% | 102,00 |
| 23.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 2,00 |
| 20.06.2025 | 10,85 | 11,05 | 10,75 | 10,75 | -2,27% | - |
| 19.06.2025 | 11,05 | 11,10 | 11,00 | 11,00 | 0,00% | - |
| 18.06.2025 | 11,05 | 11,10 | 11,00 | 11,00 | 1,85% | - |
| 17.06.2025 | 10,70 | 10,80 | 10,70 | 10,80 | -1,82% | 16,00 |
| 16.06.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 1,38% | 32,00 |
| 13.06.2025 | 10,85 | 10,90 | 10,80 | 10,85 | -2,25% | - |
| 12.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 25,00 |
| 11.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 23,00 |
| 10.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 1,00 |
| 09.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 237,00 |
| 06.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 165,00 |
| 05.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 500,00 |
| 04.06.2025 | 11,60 | 11,60 | 11,20 | 11,20 | -3,86% | 757,00 |
| 03.06.2025 | 11,60 | 11,70 | 11,60 | 11,65 | -1,27% | - |
| 02.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 4,00 |
| 30.05.2025 | 12,00 | 12,00 | 11,80 | 11,90 | 0,85% | - |
| 29.05.2025 | 12,00 | 12,20 | 11,70 | 11,80 | 0,00% | - |
| 28.05.2025 | 11,80 | 11,80 | 11,70 | 11,80 | -1,67% | - |
| 27.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 200,00 |
| 26.05.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 23.05.2025 | 11,90 | 11,90 | 11,70 | 11,80 | 0,00% | - |
| 22.05.2025 | 11,80 | 12,00 | 11,70 | 11,80 | 0,85% | - |
| 21.05.2025 | 11,80 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 20.05.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 1,74% | - |
| 19.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 1,00 |
| 16.05.2025 | 11,60 | 11,70 | 11,30 | 11,70 | -0,85% | - |
| 15.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,06% | 2,00 |
| 14.05.2025 | 11,45 | 11,60 | 11,40 | 11,45 | -6,91% | - |
| 13.05.2025 | 12,30 | 12,50 | 12,10 | 12,30 | -0,81% | - |
| 12.05.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 6,90% | - |
| 09.05.2025 | 12,60 | 12,60 | 11,60 | 11,60 | -0,85% | 1.300,00 |
| 08.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 1,00 |
| 07.05.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -2,90% | 7,00 |
| 06.05.2025 | 11,95 | 12,05 | 11,95 | 12,05 | 0,84% | - |
| 05.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 02.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 3,00 |
| 30.04.2025 | 11,80 | 11,90 | 11,70 | 11,90 | -0,42% | - |
| 29.04.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,27% | - |
| 28.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 75,00 |
| 25.04.2025 | 11,80 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 24.04.2025 | 11,60 | 11,80 | 11,45 | 11,80 | 0,85% | - |
| 23.04.2025 | 11,65 | 11,80 | 11,60 | 11,70 | 1,74% | - |
| 22.04.2025 | 11,40 | 11,60 | 11,30 | 11,50 | 0,88% | - |
| 17.04.2025 | 11,40 | 11,60 | 11,30 | 11,40 | 2,24% | - |
| 16.04.2025 | 11,15 | 11,65 | 11,10 | 11,15 | -1,33% | - |
| 15.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 3,00 |
| 14.04.2025 | 11,00 | 11,15 | 10,45 | 11,10 | 1,37% | - |
| 11.04.2025 | 11,05 | 11,10 | 10,65 | 10,95 | 2,34% | - |
| 10.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -7,76% | 140,00 |
| 09.04.2025 | 10,75 | 11,60 | 10,50 | 11,60 | 8,41% | - |
| 08.04.2025 | 10,85 | 11,20 | 10,60 | 10,70 | 0,94% | - |
| 07.04.2025 | 10,20 | 10,60 | 10,20 | 10,60 | -0,93% | 421,00 |
| 04.04.2025 | 11,00 | 11,00 | 10,70 | 10,70 | -8,55% | 148,00 |
| 03.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 45,00 |
| 02.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | 1,00 |
| 01.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 2,00 |
| 31.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 1,00 |
| 28.03.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 27.03.2025 | 12,80 | 12,85 | 12,70 | 12,70 | -2,31% | - |
| 26.03.2025 | 13,10 | 13,30 | 13,00 | 13,00 | 2,36% | 1.450,00 |
| 25.03.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | 155,00 |
| 24.03.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | 12,00 |
| 21.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 20.03.2025 | 12,55 | 12,55 | 12,45 | 12,55 | 0,40% | - |
| 19.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 235,00 |
| 18.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 27,00 |
| 17.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 1,00 |
| 14.03.2025 | 12,10 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 13.03.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | 115,00 |
| 12.03.2025 | 12,00 | 12,20 | 12,00 | 12,10 | 1,68% | - |
| 11.03.2025 | 12,20 | 12,20 | 11,80 | 11,90 | -0,83% | - |
| 10.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,83% | 55,00 |
| 07.03.2025 | 12,30 | 12,35 | 12,20 | 12,35 | -0,40% | - |
| 06.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 14,00 |
| 05.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 25,00 |
| 04.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 1,00 |
| 03.03.2025 | 12,80 | 12,80 | 12,60 | 12,60 | 0,00% | 328,00 |
| 28.02.2025 | 12,65 | 12,70 | 12,55 | 12,60 | -2,33% | - |
| 27.02.2025 | 12,90 | 12,90 | 12,80 | 12,90 | 2,38% | - |
| 26.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 9,00 |
| 25.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 6,00 |
| 24.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 8,00 |
| 21.02.2025 | 12,60 | 12,80 | 12,60 | 12,75 | 2,00% | - |
| 20.02.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |