16,400€
-1,80%
Echtzeit-Aktienkurs Isetan Mitsukoshi Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Isetan Mitsukoshi Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,45 | 16,50 | 16,40 | 16,40 | -1,80% | - |
| 16.05.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 7,74% | 210,00 |
| 15.05.2024 | 15,80 | 15,80 | 15,50 | 15,50 | 10,71% | 48,00 |
| 14.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 411,00 |
| 13.05.2024 | 13,85 | 13,85 | 13,70 | 13,80 | 0,36% | - |
| 10.05.2024 | 13,80 | 13,85 | 13,75 | 13,75 | 0,00% | - |
| 09.05.2024 | 13,65 | 13,75 | 13,65 | 13,75 | -1,43% | - |
| 08.05.2024 | 13,95 | 13,95 | 13,85 | 13,95 | -1,06% | - |
| 07.05.2024 | 14,15 | 14,15 | 14,05 | 14,10 | 6,82% | - |
| 06.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 100,00 |
| 03.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 371,00 |
| 02.05.2024 | 13,45 | 13,45 | 13,25 | 13,35 | 2,69% | - |
| 30.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | 386,00 |
| 29.04.2024 | 13,50 | 13,70 | 13,50 | 13,60 | 1,12% | - |
| 26.04.2024 | 13,35 | 13,45 | 13,25 | 13,45 | 2,28% | - |
| 25.04.2024 | 13,20 | 13,25 | 13,05 | 13,15 | -5,40% | - |
| 24.04.2024 | 14,00 | 14,00 | 13,80 | 13,90 | 0,72% | - |
| 23.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,16% | 200,00 |
| 22.04.2024 | 14,15 | 14,25 | 14,00 | 14,25 | 1,42% | - |
| 19.04.2024 | 14,10 | 14,20 | 14,00 | 14,05 | -1,40% | - |
| 18.04.2024 | 14,35 | 14,40 | 14,25 | 14,25 | 1,42% | - |
| 17.04.2024 | 14,20 | 14,25 | 14,05 | 14,05 | 0,00% | - |
| 16.04.2024 | 14,10 | 14,15 | 14,00 | 14,05 | -7,57% | - |
| 15.04.2024 | 15,40 | 15,45 | 15,15 | 15,20 | -0,33% | - |
| 12.04.2024 | 15,40 | 15,50 | 15,20 | 15,25 | 0,00% | - |
| 11.04.2024 | 15,20 | 15,30 | 15,05 | 15,25 | 1,67% | - |
| 10.04.2024 | 15,10 | 15,15 | 15,00 | 15,00 | 0,67% | - |
| 09.04.2024 | 14,95 | 15,00 | 14,80 | 14,90 | 2,05% | - |
| 08.04.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -3,31% | 120,00 |
| 05.04.2024 | 15,00 | 15,10 | 15,00 | 15,10 | -1,31% | 200,00 |
| 04.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,66% | 100,00 |
| 03.04.2024 | 14,95 | 15,10 | 14,95 | 15,05 | 0,33% | - |
| 02.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 177,00 |
| 28.03.2024 | 15,00 | 15,10 | 14,95 | 15,10 | -1,95% | - |
| 27.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | 120,00 |
| 26.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | 200,00 |
| 25.03.2024 | 15,20 | 15,20 | 15,10 | 15,15 | 0,33% | - |
| 22.03.2024 | 15,15 | 15,20 | 15,10 | 15,10 | 2,03% | - |
| 21.03.2024 | 14,70 | 14,80 | 14,65 | 14,80 | 4,96% | - |
| 20.03.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -1,05% | - |
| 19.03.2024 | 14,20 | 14,25 | 14,15 | 14,25 | 0,35% | - |
| 18.03.2024 | 13,90 | 14,25 | 13,90 | 14,20 | 3,27% | - |
| 15.03.2024 | 13,75 | 13,75 | 13,65 | 13,75 | 2,23% | - |
| 14.03.2024 | 13,55 | 13,60 | 13,45 | 13,45 | 1,89% | - |
| 13.03.2024 | 13,25 | 13,25 | 13,15 | 13,20 | -3,65% | - |
| 12.03.2024 | 13,55 | 13,75 | 13,55 | 13,70 | 0,37% | - |
| 11.03.2024 | 13,75 | 13,75 | 13,55 | 13,65 | -0,73% | - |
| 08.03.2024 | 13,90 | 13,95 | 13,75 | 13,75 | -1,43% | - |
| 07.03.2024 | 13,85 | 13,95 | 13,80 | 13,95 | 0,36% | - |
| 06.03.2024 | 13,95 | 14,05 | 13,90 | 13,90 | 3,35% | - |
| 05.03.2024 | 13,55 | 13,55 | 13,45 | 13,45 | -0,74% | - |
| 04.03.2024 | 13,55 | 13,55 | 13,50 | 13,55 | 3,83% | - |
| 01.03.2024 | 13,05 | 13,15 | 12,95 | 13,05 | 0,00% | - |
| 29.02.2024 | 13,05 | 13,05 | 12,95 | 13,05 | 0,77% | - |
| 28.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 27.02.2024 | 12,85 | 12,95 | 12,85 | 12,95 | -1,15% | - |
| 26.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 16,00 |
| 23.02.2024 | 13,10 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 22.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 210,00 |
| 21.02.2024 | 13,15 | 13,15 | 13,05 | 13,15 | 0,38% | - |
| 20.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | 44,00 |
| 19.02.2024 | 13,15 | 13,25 | 13,15 | 13,15 | 2,33% | - |
| 16.02.2024 | 12,95 | 12,95 | 12,85 | 12,85 | -0,77% | - |
| 15.02.2024 | 12,65 | 12,95 | 12,65 | 12,95 | 2,37% | - |
| 14.02.2024 | 12,55 | 12,65 | 12,55 | 12,65 | 0,40% | - |
| 13.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 1.000,00 |
| 12.02.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,40% | - |
| 09.02.2024 | 12,55 | 12,55 | 12,50 | 12,55 | 0,80% | - |
| 08.02.2024 | 12,45 | 12,45 | 12,35 | 12,45 | 0,81% | - |
| 07.02.2024 | 12,25 | 12,35 | 12,25 | 12,35 | -0,80% | - |
| 06.02.2024 | 12,45 | 12,65 | 12,35 | 12,45 | 0,40% | - |
| 05.02.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 5,08% | 500,00 |
| 02.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 6,31% | 76,00 |
| 01.02.2024 | 11,05 | 11,10 | 11,00 | 11,10 | 2,78% | - |
| 31.01.2024 | 10,80 | 10,85 | 10,80 | 10,80 | 0,47% | - |
| 30.01.2024 | 10,80 | 10,80 | 10,75 | 10,75 | 0,47% | - |
| 29.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 540,00 |
| 26.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 25.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,41% | 200,00 |
| 24.01.2024 | 10,65 | 10,70 | 10,60 | 10,65 | -1,84% | - |
| 23.01.2024 | 10,80 | 10,85 | 10,70 | 10,85 | -0,91% | - |
| 22.01.2024 | 10,90 | 11,00 | 10,90 | 10,95 | 0,00% | - |
| 19.01.2024 | 10,80 | 10,95 | 10,80 | 10,95 | -2,23% | - |
| 18.01.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 2,75% | - |
| 17.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 1.000,00 |
| 16.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 330,00 |
| 15.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | 300,00 |
| 12.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 330,00 |
| 11.01.2024 | 10,35 | 10,40 | 10,25 | 10,30 | 0,98% | - |
| 10.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 485,00 |
| 09.01.2024 | 10,20 | 10,20 | 10,10 | 10,20 | 0,49% | - |
| 08.01.2024 | 10,15 | 10,15 | 10,05 | 10,15 | 0,50% | - |
| 05.01.2024 | 10,08 | 10,20 | 10,08 | 10,10 | 3,32% | - |
| 04.01.2024 | 9,85 | 9,88 | 9,78 | 9,78 | -1,76% | - |
| 03.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | 10,00 |
| 02.01.2024 | 9,85 | 9,90 | 9,85 | 9,90 | 0,76% | - |
| 29.12.2023 | 9,83 | 9,83 | 9,78 | 9,83 | -0,25% | - |
| 28.12.2023 | 9,85 | 9,85 | 9,85 | 9,85 | 2,34% | 100,00 |
| 27.12.2023 | 9,68 | 9,68 | 9,58 | 9,63 | -0,52% | - |
| 22.12.2023 | 9,63 | 9,68 | 9,63 | 9,68 | 1,04% | - |