13,300€
0,76%
Echtzeit-Aktienkurs Isetan Mitsukoshi Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Isetan Mitsukoshi Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,40 | 13,40 | 13,30 | 13,40 | 1,52% | - |
| 02.05.2024 | 13,30 | 13,30 | 13,10 | 13,20 | 3,12% | - |
| 30.04.2024 | 13,10 | 13,10 | 12,80 | 12,80 | -4,48% | - |
| 29.04.2024 | 13,40 | 13,50 | 13,40 | 13,40 | 1,52% | - |
| 26.04.2024 | 12,50 | 13,20 | 12,50 | 13,20 | 1,54% | - |
| 25.04.2024 | 13,00 | 13,10 | 13,00 | 13,00 | -5,11% | - |
| 24.04.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 23.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 22.04.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | - |
| 19.04.2024 | 13,90 | 14,00 | 13,90 | 14,00 | -1,41% | - |
| 18.04.2024 | 13,50 | 14,20 | 13,50 | 14,20 | 1,43% | - |
| 17.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 16.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -7,95% | - |
| 15.04.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 0,00% | - |
| 12.04.2024 | 15,20 | 15,30 | 15,10 | 15,10 | 1,34% | 200,00 |
| 11.04.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 10.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 09.04.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | - |
| 08.04.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 05.04.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 04.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 03.04.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 2,05% | - |
| 02.04.2024 | 14,70 | 15,00 | 14,60 | 14,60 | -2,01% | 200,00 |
| 28.03.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 27.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 26.03.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 25.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 22.03.2024 | 14,90 | 15,00 | 14,90 | 14,90 | 2,05% | - |
| 21.03.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 3,55% | - |
| 20.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 19.03.2024 | 14,00 | 14,10 | 14,00 | 14,00 | 5,26% | - |
| 18.03.2024 | 12,60 | 13,30 | 12,60 | 13,30 | -1,48% | - |
| 15.03.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 1,50% | - |
| 14.03.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 1,53% | - |
| 13.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 12.03.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 11.03.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -1,46% | - |
| 08.03.2024 | 13,70 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 07.03.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 06.03.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 3,76% | - |
| 05.03.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | - |
| 04.03.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 5,43% | 77,00 |
| 01.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 29.02.2024 | 12,90 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 28.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 27.02.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -0,78% | - |
| 26.02.2024 | 12,80 | 13,10 | 12,80 | 12,90 | -1,53% | 116,00 |
| 23.02.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | - |
| 22.02.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | 110,00 |
| 21.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 20.02.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 19.02.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 3,15% | - |
| 16.02.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | - |
| 15.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 14.02.2024 | 12,40 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 13.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 12.02.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 09.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 08.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 07.02.2024 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | - |
| 06.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 05.02.2024 | 12,00 | 12,20 | 11,90 | 12,20 | 3,39% | - |
| 02.02.2024 | 11,20 | 11,80 | 11,20 | 11,80 | 9,26% | - |
| 01.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 31.01.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 1,90% | - |
| 30.01.2024 | 10,60 | 10,60 | 10,50 | 10,50 | 0,96% | - |
| 29.01.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | - |
| 26.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 25.01.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 24.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 23.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 22.01.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 19.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 18.01.2024 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | - |
| 17.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 16.01.2024 | 10,70 | 10,80 | 10,70 | 10,70 | 0,94% | - |
| 15.01.2024 | 10,70 | 10,70 | 10,60 | 10,60 | 4,95% | - |
| 12.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 11.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 10.01.2024 | 10,00 | 10,00 | 9,95 | 9,95 | 0,00% | - |
| 09.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 08.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 05.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 04.01.2024 | 9,65 | 9,65 | 9,55 | 9,55 | 0,00% | - |
| 03.01.2024 | 9,65 | 9,65 | 9,55 | 9,55 | -1,04% | - |
| 02.01.2024 | 9,55 | 9,65 | 9,55 | 9,65 | 1,05% | - |
| 29.12.2023 | 9,75 | 9,75 | 9,55 | 9,55 | -4,50% | - |
| 28.12.2023 | 9,45 | 10,00 | 9,45 | 10,00 | 6,95% | 100,00 |
| 27.12.2023 | 9,45 | 9,45 | 9,35 | 9,35 | 0,00% | - |
| 22.12.2023 | 9,05 | 9,35 | 9,05 | 9,35 | 0,54% | - |
| 21.12.2023 | 9,30 | 9,30 | 9,30 | 9,30 | 3,33% | - |
| 20.12.2023 | 9,45 | 9,45 | 9,00 | 9,00 | -3,74% | - |
| 19.12.2023 | 9,35 | 9,35 | 9,35 | 9,35 | -1,06% | - |
| 18.12.2023 | 9,55 | 9,55 | 9,45 | 9,45 | -2,07% | - |
| 15.12.2023 | 9,55 | 9,65 | 9,55 | 9,65 | -1,03% | - |
| 14.12.2023 | 9,85 | 9,85 | 9,75 | 9,75 | -4,41% | - |
| 13.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 12.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 11.12.2023 | 9,95 | 10,00 | 9,95 | 10,00 | -1,96% | - |
| 08.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |