10,600€
-0,93%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 10,60 | 10,70 | 10,60 | 10,65 | -0,47% | - |
| 15.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 11,00 |
| 14.10.2025 | 10,60 | 10,60 | 10,40 | 10,40 | 0,00% | 154,00 |
| 10.10.2025 | 10,60 | 10,70 | 10,40 | 10,40 | -4,59% | 197,00 |
| 09.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 9,00 |
| 08.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 300,00 |
| 07.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 3,00 |
| 06.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 24,00 |
| 03.10.2025 | 10,70 | 11,00 | 10,70 | 10,70 | -0,47% | 128,00 |
| 02.10.2025 | 10,75 | 10,90 | 10,55 | 10,75 | -0,46% | - |
| 01.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 17,00 |
| 30.09.2025 | 10,70 | 10,80 | 10,60 | 10,80 | -0,92% | 1.877,00 |
| 29.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | 71,00 |
| 26.09.2025 | 11,25 | 11,25 | 11,20 | 11,20 | -0,44% | - |
| 25.09.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 24.09.2025 | 11,25 | 11,40 | 11,20 | 11,25 | -0,44% | - |
| 23.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 3,00 |
| 22.09.2025 | 11,30 | 11,30 | 11,25 | 11,30 | 1,35% | - |
| 19.09.2025 | 11,15 | 11,15 | 11,05 | 11,15 | -2,19% | - |
| 18.09.2025 | 11,25 | 11,40 | 11,25 | 11,40 | 0,44% | - |
| 17.09.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -2,99% | - |
| 16.09.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 1,74% | 2,00 |
| 15.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | 6,00 |
| 09.09.2025 | 11,45 | 11,50 | 11,25 | 11,45 | -1,29% | - |
| 08.09.2025 | 11,50 | 11,60 | 11,40 | 11,60 | 0,87% | 42,00 |
| 05.09.2025 | 11,55 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 04.09.2025 | 11,55 | 11,70 | 11,50 | 11,60 | 1,75% | - |
| 03.09.2025 | 11,35 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 02.09.2025 | 11,40 | 11,40 | 11,20 | 11,30 | 0,00% | - |
| 01.09.2025 | 11,50 | 11,50 | 11,30 | 11,30 | 1,35% | 8,00 |
| 29.08.2025 | 11,35 | 11,80 | 11,10 | 11,15 | -2,19% | - |
| 28.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 27.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 26.08.2025 | 11,40 | 11,60 | 11,40 | 11,60 | -0,85% | 24,00 |
| 25.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 3,00 |
| 22.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 106,00 |
| 21.08.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -2,54% | - |
| 20.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | 100,00 |
| 19.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 1,00 |
| 18.08.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 0,00% | - |
| 15.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 17,00 |
| 14.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 1,00 |
| 13.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 10,00 |
| 12.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | 90,00 |
| 11.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | 1,00 |
| 08.08.2025 | 11,15 | 11,35 | 11,10 | 11,25 | 1,35% | - |
| 07.08.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -3,48% | 8,00 |
| 06.08.2025 | 11,50 | 11,50 | 11,25 | 11,50 | 1,77% | - |
| 05.08.2025 | 11,50 | 11,50 | 11,30 | 11,30 | 0,00% | 150,00 |
| 04.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 400,00 |
| 01.08.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 1,79% | 8,00 |
| 31.07.2025 | 11,50 | 11,50 | 11,20 | 11,20 | -1,75% | - |
| 30.07.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 0,88% | - |
| 29.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 107,00 |
| 28.07.2025 | 11,30 | 11,30 | 11,10 | 11,10 | 0,00% | 1.680,00 |
| 25.07.2025 | 11,00 | 11,10 | 11,00 | 11,10 | -3,48% | 2.650,00 |
| 24.07.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | 542,00 |
| 23.07.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | 451,00 |
| 22.07.2025 | 11,45 | 11,50 | 11,40 | 11,40 | 0,44% | - |
| 21.07.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 18.07.2025 | 11,30 | 11,30 | 11,25 | 11,25 | -1,32% | - |
| 17.07.2025 | 11,40 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 16.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 1,00 |
| 15.07.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -0,88% | 8,00 |
| 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% | - |