11,850€
Echtzeit-Aktienkurs ISUZU Motors Ltd.
Bid:
Ask:
Aktienkurse zur ISUZU Motors Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 11,70 | 11,85 | 11,70 | 11,85 | 0,00% | - |
| 30.04.2024 | 11,90 | 11,95 | 11,80 | 11,85 | 0,42% | - |
| 29.04.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 1,72% | 746,00 |
| 26.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 1.400,00 |
| 25.04.2024 | 11,70 | 11,70 | 11,20 | 11,60 | -2,52% | 9.734,00 |
| 24.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 18,00 |
| 23.04.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | 54,00 |
| 19.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 300,00 |
| 18.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 1,00 |
| 17.04.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -4,07% | 105,00 |
| 16.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 20,00 |
| 15.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 15,00 |
| 12.04.2024 | 12,30 | 12,30 | 12,10 | 12,30 | -1,60% | 1.211,00 |
| 11.04.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 52,00 |
| 10.04.2024 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | 10.028,00 |
| 09.04.2024 | 12,70 | 12,70 | 12,40 | 12,40 | -3,13% | 704,00 |
| 08.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 300,00 |
| 04.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 100,00 |
| 02.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 203,00 |
| 28.03.2024 | 12,40 | 12,60 | 12,40 | 12,60 | -3,08% | 166,00 |
| 27.03.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 410,00 |
| 25.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 8,00 |
| 20.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 408,00 |
| 19.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 99,00 |
| 18.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 100,00 |
| 15.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 20,00 |
| 14.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 700,00 |
| 12.03.2024 | 12,30 | 12,50 | 12,30 | 12,40 | 0,81% | 1.717,00 |
| 08.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 30,00 |
| 07.03.2024 | 12,50 | 12,80 | 12,50 | 12,80 | -1,54% | 438,00 |
| 06.03.2024 | 12,80 | 13,00 | 12,80 | 13,00 | -2,26% | 495,00 |
| 01.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 3,00 |
| 29.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 113,00 |
| 28.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 300,00 |
| 27.02.2024 | 13,30 | 13,30 | 13,10 | 13,30 | 0,00% | 513,00 |
| 23.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 762,00 |
| 20.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 200,00 |
| 19.02.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 2,31% | 80,00 |
| 16.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 132,00 |
| 15.02.2024 | 13,10 | 13,10 | 12,80 | 12,80 | -0,78% | 13,00 |
| 13.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 5.000,00 |
| 12.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1.000,00 |
| 09.02.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | 2.040,00 |
| 08.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 1,00 |
| 07.02.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 4,00% | 75,00 |
| 06.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 123,00 |
| 05.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 11,00 |
| 02.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 1,00 |
| 01.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 3,00 |
| 31.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 357,00 |
| 30.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 100,00 |
| 29.01.2024 | 12,70 | 13,00 | 12,30 | 13,00 | 0,78% | 836,00 |
| 26.01.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 1,57% | 115,00 |
| 23.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 9,00 |
| 19.01.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 0,79% | 31,00 |
| 18.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 38,00 |
| 15.01.2024 | 12,60 | 12,60 | 12,40 | 12,60 | 0,80% | 37,00 |
| 12.01.2024 | 12,70 | 12,70 | 12,50 | 12,50 | 2,46% | 49,00 |
| 11.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 1,00 |
| 10.01.2024 | 12,40 | 12,40 | 12,30 | 12,30 | 0,82% | 599,00 |
| 08.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 9,00 |
| 05.01.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | 21,00 |
| 04.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | 189,00 |
| 02.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 25,00 |
| 29.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 12,00 |
| 27.12.2023 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | 31,00 |
| 21.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 8,00 |
| 15.12.2023 | 11,90 | 11,90 | 11,70 | 11,80 | -4,07% | 63,00 |
| 11.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | 34,00 |
| 08.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 1.835,00 |
| 07.12.2023 | 12,40 | 12,40 | 12,10 | 12,10 | 0,83% | 28,00 |
| 01.12.2023 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | 523,00 |
| 28.11.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 26,00 |
| 27.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 295,00 |
| 24.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 294,00 |
| 23.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 1,00 |
| 21.11.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 483,00 |
| 20.11.2023 | 11,80 | 11,90 | 11,70 | 11,80 | -1,67% | 2.435,00 |
| 17.11.2023 | 11,70 | 12,00 | 11,70 | 12,00 | 3,45% | 686,00 |
| 16.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 1,00 |
| 15.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 10,19% | 16,00 |
| 07.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 3,00 |
| 06.11.2023 | 10,90 | 10,90 | 10,80 | 10,80 | 0,00% | 310,00 |
| 03.11.2023 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | 757,00 |
| 02.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 649,00 |
| 01.11.2023 | 11,00 | 11,00 | 10,90 | 10,90 | 3,81% | 801,00 |
| 30.10.2023 | 10,60 | 10,60 | 10,50 | 10,50 | -3,67% | 576,00 |
| 27.10.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 400,00 |
| 25.10.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 747,00 |
| 24.10.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 442,00 |
| 19.10.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 1,00 |
| 16.10.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 17,00 |
| 13.10.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 747,00 |
| 11.10.2023 | 11,50 | 11,60 | 11,50 | 11,60 | 2,65% | 31,00 |
| 06.10.2023 | 11,40 | 11,40 | 11,30 | 11,30 | 0,00% | 581,00 |
| 05.10.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 57,00 |
| 04.10.2023 | 10,90 | 11,10 | 10,70 | 11,10 | -2,63% | 1.582,00 |
| 03.10.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | 235,00 |
| 02.10.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 90,00 |
| 28.09.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | 1,00 |