12,518€
-2,78%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 12,40 | 12,48 | 12,39 | 12,47 | -3,18% | - |
| 10.04.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -2,43% | 8,00 |
| 09.04.2026 | 12,89 | 13,20 | 12,88 | 13,20 | -2,44% | 439,00 |
| 08.04.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 5,79% | 1,00 |
| 07.04.2026 | 12,59 | 12,79 | 12,22 | 12,79 | 0,67% | 14,00 |
| 02.04.2026 | 12,30 | 12,70 | 12,00 | 12,70 | 1,60% | 708,00 |
| 01.04.2026 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | 397,00 |
| 31.03.2026 | 12,15 | 12,50 | 12,10 | 12,50 | 5,04% | - |
| 30.03.2026 | 12,00 | 12,00 | 11,80 | 11,90 | -2,46% | 689,00 |
| 27.03.2026 | 12,55 | 12,55 | 12,15 | 12,20 | -2,40% | - |
| 26.03.2026 | 12,30 | 12,50 | 12,20 | 12,50 | -3,10% | 193,00 |
| 25.03.2026 | 13,00 | 13,10 | 12,90 | 12,90 | 0,39% | 1.213,00 |
| 24.03.2026 | 12,75 | 12,85 | 12,65 | 12,85 | 4,47% | - |
| 23.03.2026 | 12,50 | 12,50 | 12,20 | 12,30 | -3,91% | 988,00 |
| 20.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 26,00 |
| 19.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 390,00 |
| 18.03.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -2,22% | 76,00 |
| 17.03.2026 | 13,10 | 13,50 | 13,10 | 13,50 | 1,50% | 4,00 |
| 16.03.2026 | 13,20 | 13,30 | 13,20 | 13,30 | -1,48% | 7,00 |
| 13.03.2026 | 13,60 | 13,80 | 13,50 | 13,50 | -1,46% | 603,00 |
| 12.03.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -2,84% | 23,00 |
| 11.03.2026 | 14,50 | 14,50 | 14,10 | 14,10 | -0,35% | 4,00 |
| 10.03.2026 | 14,05 | 14,35 | 14,00 | 14,15 | 0,00% | - |
| 09.03.2026 | 13,60 | 14,15 | 13,35 | 14,15 | -1,05% | - |
| 06.03.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -1,38% | 1.101,00 |
| 05.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,69% | 4,00 |
| 04.03.2026 | 14,15 | 14,75 | 14,15 | 14,75 | 2,79% | - |
| 03.03.2026 | 14,55 | 14,55 | 13,95 | 14,35 | -9,18% | - |
| 02.03.2026 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 203,00 |
| 27.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 1,00 |
| 26.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 41,00 |
| 25.02.2026 | 15,50 | 15,90 | 15,50 | 15,90 | 3,92% | 32,00 |
| 24.02.2026 | 15,70 | 15,70 | 15,30 | 15,30 | 0,66% | 31,00 |
| 23.02.2026 | 15,00 | 15,20 | 15,00 | 15,20 | -2,56% | 441,00 |
| 19.02.2026 | 15,60 | 15,90 | 15,60 | 15,60 | 0,65% | 664,00 |
| 18.02.2026 | 15,45 | 15,55 | 15,40 | 15,50 | 0,65% | - |
| 17.02.2026 | 15,35 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 16.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 1,00 |
| 13.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 45,00 |
| 12.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 1,00 |
| 10.02.2026 | 14,80 | 15,00 | 14,50 | 15,00 | 0,67% | 1.631,00 |
| 09.02.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 1,36% | 123,00 |
| 06.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 25,00 |
| 05.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 693,00 |
| 04.02.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 4,29% | 26,00 |
| 03.02.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 1.075,00 |
| 02.02.2026 | 13,90 | 13,90 | 13,70 | 13,70 | 1,48% | 304,00 |
| 30.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 16,00 |
| 29.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,42% | 4,00 |
| 28.01.2026 | 13,25 | 13,25 | 13,15 | 13,15 | -2,59% | - |
| 27.01.2026 | 13,55 | 13,55 | 13,45 | 13,50 | 0,75% | - |
| 26.01.2026 | 13,60 | 13,60 | 13,40 | 13,40 | -0,74% | 45,00 |
| 23.01.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -1,46% | 10,00 |
| 22.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 100,00 |
| 21.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 1,00 |
| 20.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | 364,00 |
| 19.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | 11,00 |
| 16.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 15.01.2026 | 14,40 | 14,40 | 14,20 | 14,20 | -0,70% | 402,00 |
| 14.01.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 4,38% | 38,00 |
| 13.01.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -3,52% | 401,00 |
| 12.01.2026 | 14,00 | 14,20 | 13,90 | 14,20 | 1,43% | 355,00 |
| 09.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 230,00 |
| 08.01.2026 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 596,00 |
| 07.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 30,00 |
| 06.01.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | 611,00 |
| 05.01.2026 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | 51,00 |
| 02.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 51,00 |
| 30.12.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -5,19% | 763,00 |
| 29.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 1,00 |
| 23.12.2025 | 13,50 | 13,50 | 13,20 | 13,50 | 1,12% | 6,00 |
| 22.12.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -1,11% | - |
| 19.12.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 2,66% | 115,00 |
| 18.12.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 17.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 1,00 |
| 16.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 78,00 |
| 15.12.2025 | 13,40 | 13,50 | 13,20 | 13,40 | 3,88% | 3.838,00 |
| 12.12.2025 | 13,10 | 13,20 | 12,90 | 12,90 | -1,53% | 2.007,00 |
| 11.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 100,00 |
| 10.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 23,00 |
| 09.12.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 2,34% | 13,00 |
| 08.12.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -2,29% | 13,00 |
| 05.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 5,00 |
| 03.12.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | 330,00 |
| 02.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.12.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -1,52% | 5,00 |
| 28.11.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 1,54% | - |
| 27.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 26.11.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | 9,00 |
| 25.11.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,00% | 249,00 |
| 24.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 3,00 |
| 21.11.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 7,38% | 9,00 |
| 20.11.2025 | 12,70 | 12,70 | 12,20 | 12,20 | -3,17% | 112,00 |
| 19.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 1,00 |
| 18.11.2025 | 12,45 | 12,55 | 12,45 | 12,55 | -2,71% | - |
| 17.11.2025 | 13,00 | 13,00 | 12,70 | 12,90 | 1,18% | 339,00 |
| 14.11.2025 | 12,85 | 12,90 | 12,75 | 12,75 | 3,66% | - |
| 13.11.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 10,81% | 295,00 |
| 11.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 1,00 |
| 10.11.2025 | 10,90 | 10,90 | 10,85 | 10,90 | -0,91% | - |