12,900€
-0,77%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 12,90 | 12,90 | 12,85 | 12,85 | -1,15% | - |
| 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 |
| 14.11.2024 | 11,80 | 11,80 | 11,75 | 11,80 | 1,72% | - |
| 13.11.2024 | 11,60 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 12.11.2024 | 11,70 | 11,70 | 11,60 | 11,60 | 1,31% | - |
| 11.11.2024 | 11,30 | 11,45 | 11,30 | 11,45 | -4,58% | - |
| 08.11.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | - |
| 07.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 276,00 |
| 06.11.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 0,85% | - |
| 05.11.2024 | 11,70 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 04.11.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | 431,00 |
| 01.11.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -2,52% | 39,00 |
| 31.10.2024 | 11,80 | 11,90 | 11,80 | 11,90 | -0,83% | 303,00 |
| 30.10.2024 | 12,10 | 12,20 | 12,00 | 12,00 | 0,00% | - |
| 29.10.2024 | 12,00 | 12,05 | 11,95 | 12,00 | 0,42% | - |
| 28.10.2024 | 12,00 | 12,00 | 11,90 | 11,95 | -0,42% | - |
| 25.10.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | 175,00 |
| 24.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 1,00 |
| 23.10.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -0,41% | 525,00 |
| 22.10.2024 | 12,10 | 12,10 | 12,00 | 12,05 | 1,26% | - |
| 21.10.2024 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | 315,00 |
| 18.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 21,00 |
| 17.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 300,00 |
| 16.10.2024 | 12,05 | 12,15 | 12,00 | 12,10 | 0,00% | - |
| 15.10.2024 | 12,20 | 12,20 | 11,90 | 12,10 | 0,00% | 250,00 |
| 14.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 50,00 |
| 11.10.2024 | 12,05 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 10.10.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | 276,00 |
| 09.10.2024 | 12,50 | 12,50 | 12,30 | 12,30 | 0,82% | 426,00 |
| 08.10.2024 | 12,10 | 12,25 | 12,05 | 12,20 | 0,00% | - |
| 07.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 80,00 |
| 04.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 10,00 |
| 03.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 20,00 |
| 02.10.2024 | 12,30 | 12,40 | 12,20 | 12,35 | 2,07% | - |
| 01.10.2024 | 12,40 | 12,40 | 12,10 | 12,10 | 0,00% | 5,00 |
| 30.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 100,00 |
| 27.09.2024 | 12,40 | 12,45 | 12,00 | 12,00 | -5,88% | - |
| 26.09.2024 | 12,50 | 12,75 | 12,50 | 12,75 | 2,00% | - |
| 25.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 539,00 |
| 24.09.2024 | 12,70 | 12,70 | 12,55 | 12,60 | -1,56% | - |
| 23.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 401,00 |
| 20.09.2024 | 12,85 | 12,95 | 12,80 | 12,85 | -0,39% | - |
| 19.09.2024 | 12,75 | 12,95 | 12,70 | 12,90 | 0,78% | - |
| 18.09.2024 | 12,80 | 12,90 | 12,75 | 12,80 | 0,79% | - |
| 17.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 787,00 |
| 16.09.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 0,40% | 13,00 |
| 13.09.2024 | 12,70 | 12,70 | 12,65 | 12,65 | -1,17% | - |
| 12.09.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 2,40% | - |
| 11.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,47% | 260,00 |
| 10.09.2024 | 12,95 | 13,05 | 12,80 | 12,95 | -1,15% | - |
| 09.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | 380,00 |
| 06.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 50,00 |
| 05.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 20,00 |
| 04.09.2024 | 13,30 | 13,35 | 13,30 | 13,30 | -2,21% | - |
| 03.09.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | 31,00 |
| 02.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | 3,00 |
| 30.08.2024 | 13,70 | 13,75 | 13,65 | 13,75 | 1,10% | - |
| 29.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,12% | 3,00 |