10,468€
0,17%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 10,89 | 11,31 | 10,85 | 11,18 | -0,38% | 13.503,00 |
| 06.03.2026 | 11,46 | 11,49 | 11,21 | 11,22 | -2,76% | 4.430,00 |
| 05.03.2026 | 11,58 | 11,65 | 11,42 | 11,54 | -1,76% | 11.733,00 |
| 04.03.2026 | 11,23 | 11,90 | 11,22 | 11,75 | 1,71% | 12.430,00 |
| 03.03.2026 | 11,76 | 11,77 | 11,01 | 11,55 | -3,53% | 18.223,00 |
| 02.03.2026 | 12,11 | 12,12 | 11,86 | 11,97 | -2,55% | 12.350,00 |
| 27.02.2026 | 12,33 | 12,54 | 12,25 | 12,28 | 1,09% | 9.665,00 |
| 26.02.2026 | 12,06 | 12,17 | 12,03 | 12,15 | 0,72% | 4.821,00 |
| 25.02.2026 | 12,02 | 12,17 | 11,98 | 12,06 | -1,39% | 4.562,00 |
| 24.02.2026 | 12,01 | 12,43 | 11,92 | 12,23 | -0,12% | 8.894,00 |
| 23.02.2026 | 12,15 | 12,32 | 12,10 | 12,25 | 1,69% | 10.526,00 |
| 20.02.2026 | 12,13 | 12,27 | 11,95 | 12,05 | -2,98% | 3.171,00 |
| 19.02.2026 | 12,41 | 12,50 | 12,17 | 12,42 | 1,95% | 3.967,00 |
| 18.02.2026 | 12,26 | 12,38 | 12,10 | 12,18 | 1,82% | 4.445,00 |
| 17.02.2026 | 11,90 | 12,28 | 11,84 | 11,96 | 0,52% | 6.851,00 |
| 16.02.2026 | 11,81 | 12,15 | 11,81 | 11,90 | -4,09% | 8.971,00 |
| 13.02.2026 | 12,27 | 12,47 | 12,11 | 12,41 | 2,14% | 14.885,00 |
| 12.02.2026 | 12,19 | 12,50 | 12,11 | 12,15 | 1,44% | 18.655,00 |
| 11.02.2026 | 11,93 | 12,11 | 11,90 | 11,97 | 1,60% | 10.706,00 |
| 10.02.2026 | 11,48 | 11,80 | 11,26 | 11,79 | 3,53% | 11.725,00 |
| 09.02.2026 | 11,16 | 11,44 | 11,13 | 11,38 | 0,33% | 5.574,00 |
| 06.02.2026 | 11,15 | 11,45 | 10,99 | 11,35 | 3,58% | 7.852,00 |
| 05.02.2026 | 11,03 | 11,20 | 10,91 | 10,95 | -1,46% | 11.049,00 |
| 04.02.2026 | 11,10 | 11,29 | 10,95 | 11,12 | -0,71% | 14.632,00 |
| 03.02.2026 | 11,05 | 11,20 | 10,97 | 11,20 | 0,45% | 2.729,00 |
| 02.02.2026 | 10,85 | 11,15 | 10,72 | 11,15 | 2,31% | 3.405,00 |
| 30.01.2026 | 10,72 | 11,00 | 10,64 | 10,89 | 2,06% | 7.890,00 |
| 29.01.2026 | 10,69 | 10,72 | 10,49 | 10,67 | -0,81% | 2.475,00 |
| 28.01.2026 | 10,81 | 10,93 | 10,56 | 10,76 | 1,34% | 7.534,00 |
| 27.01.2026 | 10,63 | 10,93 | 10,58 | 10,62 | -1,98% | 9.189,00 |
| 26.01.2026 | 10,97 | 10,97 | 10,82 | 10,83 | -1,02% | 8.119,00 |
| 23.01.2026 | 11,02 | 11,13 | 10,89 | 10,95 | -1,47% | 8.351,00 |
| 22.01.2026 | 11,08 | 11,22 | 11,03 | 11,11 | -1,70% | 8.292,00 |
| 21.01.2026 | 11,07 | 11,55 | 10,96 | 11,30 | 2,11% | 12.791,00 |
| 20.01.2026 | 11,23 | 11,25 | 10,98 | 11,07 | -3,72% | 7.500,00 |
| 19.01.2026 | 11,53 | 11,78 | 11,42 | 11,50 | -0,30% | 4.005,00 |
| 16.01.2026 | 11,53 | 11,63 | 11,47 | 11,53 | 1,86% | 4.358,00 |
| 15.01.2026 | 11,41 | 11,52 | 11,32 | 11,32 | 1,50% | 9.793,00 |
| 14.01.2026 | 11,14 | 11,25 | 11,14 | 11,15 | -0,91% | 9.023,00 |
| 13.01.2026 | 11,21 | 11,51 | 11,10 | 11,26 | -1,05% | 3.848,00 |
| 12.01.2026 | 11,28 | 11,48 | 11,28 | 11,38 | 1,56% | 10.956,00 |
| 09.01.2026 | 10,97 | 11,32 | 10,96 | 11,20 | 2,58% | 6.876,00 |
| 08.01.2026 | 10,90 | 11,20 | 10,90 | 10,92 | -0,02% | 3.385,00 |
| 07.01.2026 | 10,94 | 10,99 | 10,90 | 10,92 | -1,53% | 6.937,00 |
| 06.01.2026 | 11,21 | 11,24 | 10,94 | 11,09 | 0,32% | 21.637,00 |
| 05.01.2026 | 10,89 | 11,06 | 10,85 | 11,06 | 1,21% | 3.478,00 |
| 02.01.2026 | 10,85 | 11,01 | 10,78 | 10,92 | 0,55% | 7.354,00 |
| 30.12.2025 | 10,87 | 11,09 | 10,82 | 10,86 | -3,14% | 7.200,00 |
| 29.12.2025 | 11,06 | 11,48 | 10,98 | 11,22 | -78,42% | 13.241,00 |
| 23.12.2025 | 51,63 | 52,01 | 51,33 | 51,97 | 2,28% | 1.392,00 |
| 22.12.2025 | 51,15 | 51,16 | 50,13 | 50,81 | -1,40% | 648,00 |
| 19.12.2025 | 51,76 | 52,09 | 51,41 | 51,53 | 0,49% | 1.062,00 |
| 18.12.2025 | 51,06 | 51,56 | 51,05 | 51,28 | -0,37% | 803,00 |
| 17.12.2025 | 52,28 | 52,32 | 51,41 | 51,47 | -1,77% | 667,00 |
| 16.12.2025 | 52,26 | 52,55 | 51,83 | 52,40 | -2,07% | 1.221,00 |
| 15.12.2025 | 53,55 | 53,79 | 53,36 | 53,51 | 0,47% | 679,00 |
| 12.12.2025 | 52,91 | 53,90 | 52,87 | 53,26 | 0,47% | 763,00 |
| 11.12.2025 | 52,54 | 53,02 | 52,30 | 53,01 | -0,39% | 1.044,00 |
| 10.12.2025 | 52,31 | 53,22 | 52,20 | 53,22 | 0,51% | 2.266,00 |
| 09.12.2025 | 52,77 | 53,25 | 52,30 | 52,95 | 2,88% | 3.267,00 |
| 08.12.2025 | 51,83 | 51,90 | 51,44 | 51,47 | 0,94% | 1.157,00 |
| 05.12.2025 | 51,02 | 51,21 | 50,85 | 50,99 | -0,43% | 1.560,00 |