12,283€
3,83%
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 12,61 | 12,61 | 12,29 | 12,30 | 3,93% | 1,00 |
| 12.06.2026 | 11,81 | 11,83 | 11,81 | 11,83 | 3,05% | 5,00 |
| 11.06.2026 | 11,23 | 11,48 | 11,23 | 11,48 | -1,16% | 3,00 |
| 10.06.2026 | 11,78 | 11,78 | 11,44 | 11,62 | -1,15% | 114,00 |
| 09.06.2026 | 11,73 | 11,77 | 11,66 | 11,75 | 1,78% | - |
| 08.06.2026 | 11,95 | 11,95 | 11,55 | 11,55 | -0,17% | 466,00 |
| 05.06.2026 | 11,60 | 11,87 | 11,57 | 11,57 | 0,26% | 37,00 |
| 04.06.2026 | 11,66 | 12,01 | 11,54 | 11,54 | -3,47% | 4,00 |
| 03.06.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -0,38% | 3,00 |
| 02.06.2026 | 12,17 | 12,17 | 11,85 | 12,00 | -2,28% | 34,00 |
| 01.06.2026 | 12,58 | 12,58 | 12,28 | 12,28 | -4,14% | 395,00 |
| 29.05.2026 | 12,82 | 12,82 | 12,65 | 12,81 | 4,51% | 808,00 |
| 28.05.2026 | 12,33 | 12,34 | 12,25 | 12,25 | 1,26% | - |
| 27.05.2026 | 12,16 | 12,18 | 12,06 | 12,10 | -0,86% | - |
| 26.05.2026 | 12,18 | 12,25 | 12,11 | 12,21 | -0,77% | - |
| 25.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,88% | 36,00 |
| 22.05.2026 | 11,99 | 12,31 | 11,87 | 12,07 | 1,05% | - |
| 21.05.2026 | 12,02 | 12,02 | 11,80 | 11,95 | -0,48% | - |
| 20.05.2026 | 12,39 | 12,39 | 12,01 | 12,01 | -0,25% | 101,00 |
| 19.05.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -2,23% | 1,00 |
| 18.05.2026 | 12,16 | 12,31 | 11,79 | 12,31 | -3,22% | 7,00 |
| 15.05.2026 | 12,58 | 12,75 | 12,21 | 12,72 | -1,97% | 219,00 |
| 14.05.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 3,84% | 4,00 |
| 13.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 7,99% | 1,00 |
| 12.05.2026 | 11,68 | 11,68 | 11,57 | 11,57 | -1,62% | 301,00 |
| 11.05.2026 | 11,73 | 11,76 | 11,73 | 11,76 | -1,59% | 18,00 |
| 08.05.2026 | 11,87 | 11,95 | 11,52 | 11,95 | 2,75% | 14,00 |
| 07.05.2026 | 11,63 | 11,63 | 11,63 | 11,63 | -0,43% | 200,00 |
| 05.05.2026 | 11,66 | 11,68 | 11,64 | 11,68 | -0,17% | 5,00 |
| 04.05.2026 | 11,65 | 11,72 | 11,65 | 11,70 | -1,47% | 702,00 |
| 30.04.2026 | 11,61 | 11,89 | 11,12 | 11,88 | 0,64% | 619,00 |
| 29.04.2026 | 12,14 | 12,14 | 11,80 | 11,80 | -4,30% | 802,00 |
| 28.04.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 6,20% | 1,00 |
| 27.04.2026 | 11,76 | 12,09 | 11,61 | 11,61 | -5,03% | 401,00 |
| 24.04.2026 | 12,15 | 12,26 | 12,15 | 12,23 | -1,13% | 12,00 |
| 23.04.2026 | 12,35 | 12,37 | 12,06 | 12,37 | -0,88% | 164,00 |
| 22.04.2026 | 12,43 | 12,48 | 12,43 | 12,48 | -1,31% | - |
| 21.04.2026 | 12,68 | 12,69 | 12,63 | 12,64 | 0,34% | - |
| 20.04.2026 | 12,58 | 12,63 | 12,55 | 12,60 | 1,02% | - |
| 17.04.2026 | 12,60 | 12,60 | 12,22 | 12,47 | -2,00% | 49,00 |
| 16.04.2026 | 12,38 | 12,73 | 12,38 | 12,73 | -0,55% | 6,00 |
| 15.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,54% | 2,00 |
| 14.04.2026 | 12,87 | 12,87 | 12,87 | 12,87 | 3,21% | 24,00 |
| 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 | 0,33% | 441,00 |
| 20.02.2026 | 15,05 | 15,15 | 15,00 | 15,15 | -2,88% | - |
| 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 | -0,33% | 1,00 |
| 11.02.2026 | 15,15 | 15,15 | 15,05 | 15,15 | 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 |