13,692€
2,16%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,55 | 13,69 | 13,49 | 13,69 | 2,16% | 6.478,00 |
| 11.11.2026 | 13,40 | 13,45 | 12,98 | 13,40 | 0,96% | 3.869,00 |
| 10.11.2026 | 13,32 | 13,35 | 13,11 | 13,28 | -0,41% | 3.712,00 |
| 09.11.2026 | 13,31 | 13,44 | 13,18 | 13,33 | 3,43% | 5.813,00 |
| 06.11.2026 | 12,49 | 12,92 | 12,49 | 12,89 | -2,36% | 3.200,00 |
| 05.11.2026 | 13,57 | 13,59 | 13,00 | 13,20 | 2,56% | 5.317,00 |
| 04.11.2026 | 12,75 | 13,05 | 12,73 | 12,87 | 1,12% | 862,00 |
| 03.11.2026 | 12,81 | 12,86 | 12,72 | 12,73 | -1,18% | 2.045,00 |
| 02.11.2026 | 12,81 | 12,90 | 12,72 | 12,88 | -2,90% | 4.323,00 |
| 30.10.2026 | 13,14 | 13,31 | 13,11 | 13,27 | 2,25% | 2.736,00 |
| 29.10.2026 | 13,16 | 13,26 | 12,96 | 12,97 | -1,57% | 2.925,00 |
| 28.10.2026 | 13,19 | 13,28 | 13,12 | 13,18 | -2,19% | 3.161,00 |
| 27.10.2026 | 13,45 | 13,52 | 13,42 | 13,48 | 0,10% | 2.510,00 |
| 26.10.2026 | 13,45 | 13,60 | 13,41 | 13,46 | 3,33% | 11.420,00 |
| 23.10.2026 | 13,09 | 13,11 | 12,99 | 13,03 | -1,29% | 5.989,00 |
| 22.10.2026 | 13,12 | 13,26 | 13,10 | 13,20 | 1,62% | 3.446,00 |
| 21.10.2026 | 12,97 | 13,03 | 12,83 | 12,99 | 0,06% | 5.555,00 |
| 20.10.2026 | 12,92 | 13,14 | 12,90 | 12,98 | -0,90% | 3.006,00 |
| 19.10.2026 | 13,06 | 13,25 | 13,01 | 13,10 | 1,26% | 9.945,00 |
| 16.10.2026 | 12,94 | 13,05 | 12,84 | 12,94 | 2,82% | 4.959,00 |
| 15.10.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 0,46% | 32,00 |
| 14.10.2026 | 12,60 | 12,68 | 12,50 | 12,52 | 0,10% | 3.549,00 |
| 13.10.2026 | 12,47 | 12,59 | 12,47 | 12,51 | 2,75% | 6.784,00 |
| 12.10.2026 | 12,14 | 12,25 | 12,00 | 12,18 | 0,45% | 1.539,00 |
| 09.10.2026 | 12,11 | 12,14 | 12,04 | 12,12 | 0,81% | 2.390,00 |
| 08.10.2026 | 12,03 | 12,07 | 11,98 | 12,02 | -1,03% | 7.739,00 |
| 07.10.2026 | 12,21 | 12,26 | 12,11 | 12,15 | -1,12% | 7.043,00 |
| 06.10.2026 | 12,34 | 12,37 | 12,23 | 12,29 | -0,75% | 6.311,00 |
| 05.10.2026 | 12,39 | 12,51 | 12,29 | 12,38 | 0,16% | 4.169,00 |
| 02.10.2026 | 12,34 | 12,44 | 12,28 | 12,36 | -0,44% | 2.476,00 |
| 01.10.2026 | 12,29 | 12,49 | 12,19 | 12,41 | 0,65% | 9.477,00 |
| 30.09.2026 | 12,48 | 12,51 | 12,26 | 12,33 | 1,90% | 3.720,00 |
| 29.09.2026 | 12,07 | 12,25 | 11,96 | 12,10 | -2,28% | 2.993,00 |
| 28.09.2026 | 12,39 | 12,49 | 12,15 | 12,39 | -0,16% | 17.535,00 |
| 25.09.2026 | 12,36 | 12,41 | 12,17 | 12,41 | 0,87% | 2.630,00 |
| 24.09.2026 | 12,41 | 12,45 | 12,20 | 12,30 | -4,61% | 4.089,00 |
| 23.09.2026 | 12,93 | 13,09 | 12,82 | 12,89 | 0,39% | 6.781,00 |
| 22.09.2026 | 12,89 | 12,97 | 12,81 | 12,84 | -0,36% | 6.158,00 |
| 21.09.2026 | 12,86 | 12,95 | 12,68 | 12,89 | 1,50% | 5.993,00 |
| 18.09.2026 | 12,82 | 12,88 | 12,51 | 12,70 | -5,00% | 15.735,00 |
| 17.09.2026 | 13,24 | 13,37 | 13,15 | 13,37 | 3,15% | 12.743,00 |
| 16.09.2026 | 13,00 | 13,10 | 12,83 | 12,96 | 0,43% | 8.038,00 |
| 15.09.2026 | 13,00 | 13,01 | 12,89 | 12,91 | -2,18% | 4.787,00 |
| 14.09.2026 | 13,20 | 13,26 | 12,92 | 13,19 | 2,58% | 7.785,00 |
| 11.09.2026 | 12,83 | 13,03 | 12,78 | 12,86 | 1,42% | 5.105,00 |
| 10.09.2026 | 12,71 | 13,06 | 12,68 | 12,68 | -1,21% | 5.191,00 |
| 09.09.2026 | 12,95 | 12,95 | 12,74 | 12,84 | 0,96% | 5.972,00 |
| 08.09.2026 | 12,81 | 12,83 | 12,69 | 12,71 | 2,21% | 3.932,00 |
| 07.09.2026 | 12,45 | 12,59 | 12,43 | 12,44 | 2,56% | 5.386,00 |
| 04.09.2026 | 12,17 | 12,21 | 12,06 | 12,13 | -2,00% | 7.008,00 |
| 03.09.2026 | 12,14 | 12,44 | 12,13 | 12,38 | 5,35% | 6.727,00 |
| 02.09.2026 | 11,67 | 11,79 | 11,57 | 11,75 | 2,06% | 9.295,00 |
| 01.09.2026 | 11,68 | 11,70 | 11,50 | 11,51 | 1,52% | 3.064,00 |
| 31.08.2026 | 11,46 | 11,47 | 11,33 | 11,34 | -1,48% | 5.274,00 |
| 28.08.2026 | 11,44 | 11,51 | 11,38 | 11,51 | 1,57% | 5.900,00 |
| 27.08.2026 | 11,31 | 11,54 | 11,20 | 11,33 | -1,12% | 17.091,00 |
| 26.08.2026 | 11,55 | 11,58 | 11,29 | 11,46 | -0,15% | 5.571,00 |
| 25.08.2026 | 11,46 | 11,50 | 11,42 | 11,48 | 0,57% | 7.145,00 |
| 24.08.2026 | 11,46 | 11,64 | 11,31 | 11,41 | 2,03% | 7.437,00 |
| 21.08.2026 | 11,16 | 11,31 | 11,07 | 11,18 | 2,03% | 6.021,00 |
| 20.08.2026 | 10,78 | 10,96 | 10,78 | 10,96 | 2,11% | 627,00 |
| 19.08.2026 | 10,70 | 10,75 | 10,66 | 10,73 | -0,97% | 11.000,00 |
| 05.05.2026 | 10,84 | 10,86 | 10,73 | 10,84 | 0,87% | 7.208,00 |
| 04.05.2026 | 10,80 | 10,97 | 10,45 | 10,75 | 1,24% | 7.993,00 |
| 30.04.2026 | 10,27 | 10,75 | 10,25 | 10,61 | 1,51% | 17.832,00 |
| 29.04.2026 | 10,45 | 10,48 | 10,40 | 10,46 | 0,19% | 4.995,00 |
| 28.04.2026 | 10,49 | 10,56 | 10,39 | 10,44 | 1,68% | 7.606,00 |
| 27.04.2026 | 10,32 | 10,37 | 10,25 | 10,26 | -1,06% | 8.354,00 |
| 24.04.2026 | 10,41 | 10,44 | 10,31 | 10,37 | 0,56% | 7.107,00 |
| 23.04.2026 | 10,32 | 10,39 | 10,17 | 10,32 | -0,29% | 6.863,00 |
| 22.04.2026 | 10,34 | 10,46 | 10,32 | 10,35 | -1,18% | 15.563,00 |
| 21.04.2026 | 10,51 | 10,58 | 10,34 | 10,47 | -2,44% | 10.583,00 |
| 20.04.2026 | 10,60 | 10,90 | 10,59 | 10,73 | -0,21% | 9.728,00 |
| 17.04.2026 | 10,52 | 11,05 | 10,52 | 10,75 | -0,14% | 11.900,00 |
| 16.04.2026 | 10,75 | 10,77 | 10,68 | 10,77 | 1,20% | 4.378,00 |
| 15.04.2026 | 10,67 | 10,73 | 10,63 | 10,64 | -1,02% | 3.081,00 |
| 14.04.2026 | 10,69 | 10,83 | 10,60 | 10,75 | -1,81% | 14.980,00 |
| 13.04.2026 | 10,77 | 11,13 | 10,64 | 10,95 | -0,83% | 14.442,00 |
| 10.04.2026 | 10,91 | 11,09 | 10,86 | 11,04 | -1,65% | 7.082,00 |
| 09.04.2026 | 11,24 | 11,48 | 11,14 | 11,23 | -2,86% | 4.028,00 |
| 08.04.2026 | 11,33 | 11,58 | 11,27 | 11,56 | 4,78% | 15.495,00 |
| 07.04.2026 | 11,07 | 11,18 | 10,85 | 11,03 | -3,03% | 6.693,00 |
| 02.04.2026 | 11,02 | 11,38 | 10,99 | 11,37 | -0,35% | 5.169,00 |
| 01.04.2026 | 11,20 | 11,43 | 11,17 | 11,41 | 1,47% | 4.394,00 |
| 31.03.2026 | 10,88 | 11,26 | 10,78 | 11,25 | 3,72% | 20.643,00 |
| 30.03.2026 | 10,86 | 11,00 | 10,79 | 10,85 | -0,94% | 5.340,00 |
| 27.03.2026 | 11,13 | 11,20 | 10,93 | 10,95 | -1,79% | 6.780,00 |
| 26.03.2026 | 11,16 | 11,21 | 11,04 | 11,15 | -1,95% | 4.724,00 |
| 25.03.2026 | 11,24 | 11,50 | 11,07 | 11,37 | 1,72% | 7.197,00 |
| 24.03.2026 | 11,08 | 11,19 | 11,02 | 11,18 | 2,63% | 5.124,00 |
| 23.03.2026 | 10,66 | 11,11 | 10,43 | 10,89 | -0,56% | 14.918,00 |
| 20.03.2026 | 11,08 | 11,10 | 10,74 | 10,95 | -0,45% | 6.196,00 |
| 19.03.2026 | 11,10 | 11,20 | 10,97 | 11,00 | -5,25% | 6.090,00 |
| 18.03.2026 | 11,66 | 11,68 | 11,40 | 11,61 | 2,50% | 5.015,00 |
| 17.03.2026 | 11,35 | 11,50 | 11,24 | 11,33 | 1,72% | 11.075,00 |
| 16.03.2026 | 11,13 | 11,51 | 11,09 | 11,14 | -2,17% | 8.084,00 |
| 13.03.2026 | 11,29 | 11,41 | 11,07 | 11,39 | 2,04% | 1.763,00 |
| 12.03.2026 | 11,17 | 11,23 | 11,04 | 11,16 | -1,47% | 10.016,00 |
| 11.03.2026 | 11,33 | 11,34 | 11,14 | 11,32 | -0,83% | 12.582,00 |
| 10.03.2026 | 11,45 | 11,75 | 11,20 | 11,42 | 2,16% | 8.809,00 |