10,850€
-6,47%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 11,25 | 11,80 | 10,60 | 10,90 | -6,03% | 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% | - |
| 19.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 1,00 |
| 18.02.2025 | 13,10 | 13,10 | 12,90 | 12,90 | 0,78% | 422,00 |
| 17.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 1.603,00 |
| 14.02.2025 | 12,60 | 12,60 | 12,55 | 12,60 | 0,80% | - |
| 13.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 1,00 |
| 12.02.2025 | 12,40 | 12,40 | 12,25 | 12,30 | -4,28% | - |
| 11.02.2025 | 12,85 | 12,85 | 12,75 | 12,85 | -0,39% | - |
| 10.02.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 1,18% | 32,00 |
| 07.02.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,39% | - |
| 06.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 4,00 |
| 05.02.2025 | 12,80 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 04.02.2025 | 12,70 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 03.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 3,00 |
| 31.01.2025 | 13,00 | 13,05 | 13,00 | 13,00 | 0,39% | - |
| 30.01.2025 | 12,90 | 13,00 | 12,90 | 12,95 | 1,97% | - |
| 29.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | 64,00 |
| 28.01.2025 | 12,70 | 12,80 | 12,70 | 12,75 | -1,92% | - |
| 27.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 23,00 |
| 24.01.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -1,54% | 51,00 |
| 23.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 9,00 |
| 22.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 300,00 |
| 21.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | 45,00 |
| 20.01.2025 | 12,80 | 12,85 | 12,75 | 12,75 | -0,39% | - |
| 17.01.2025 | 12,85 | 12,90 | 12,80 | 12,80 | -1,16% | - |
| 16.01.2025 | 12,90 | 12,95 | 12,90 | 12,95 | -0,38% | - |
| 15.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 2,00 |
| 14.01.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -3,42% | - |
| 13.01.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 1,15% | - |
| 10.01.2025 | 12,90 | 13,00 | 12,85 | 13,00 | -0,38% | - |
| 09.01.2025 | 13,05 | 13,10 | 13,05 | 13,05 | -2,97% | - |
| 08.01.2025 | 13,40 | 13,50 | 13,40 | 13,45 | 1,13% | - |
| 07.01.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 06.01.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -3,32% | 373,00 |
| 03.01.2025 | 13,35 | 13,55 | 13,35 | 13,55 | 1,88% | - |
| 02.01.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | 5.879,00 |
| 30.12.2024 | 13,10 | 13,10 | 12,90 | 13,10 | 0,00% | 283,00 |
| 27.12.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 512,00 |
| 23.12.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 3,17% | 103,00 |
| 20.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 200,00 |
| 19.12.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -3,79% | 52,00 |
| 18.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 500,00 |
| 17.12.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -1,48% | 338,00 |
| 16.12.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 3,05% | 746,00 |
| 13.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 37,00 |
| 12.12.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 3,88% | 832,00 |
| 11.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | 107,00 |
| 10.12.2024 | 13,15 | 13,20 | 13,10 | 13,15 | 0,77% | - |
| 09.12.2024 | 13,15 | 13,15 | 13,00 | 13,05 | 1,95% | - |
| 06.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 100,00 |
| 05.12.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 04.12.2024 | 12,85 | 12,85 | 12,80 | 12,80 | -1,54% | - |
| 03.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 373,00 |
| 02.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 3,00 |
| 29.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 108,00 |
| 28.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 170,00 |
| 27.11.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -3,10% | 91,00 |
| 26.11.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | - |
| 25.11.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | 280,00 |
| 22.11.2024 | 12,50 | 12,60 | 12,40 | 12,50 | 2,46% | 2.028,00 |
| 21.11.2024 | 12,10 | 12,25 | 12,10 | 12,20 | 1,67% | - |
| 20.11.2024 | 12,00 | 12,10 | 12,00 | 12,00 | -0,83% | - |
| 19.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | 200,00 |
| 18.11.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -3,33% | 201,00 |
| 15.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 10,00 |