45,415€
-0,21%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 45,60 | 45,78 | 44,50 | 44,99 | -1,14% | 1.202,00 |
| 31.07.2025 | 46,46 | 46,80 | 45,51 | 45,51 | -0,96% | 886,00 |
| 30.07.2025 | 45,94 | 46,01 | 45,01 | 45,95 | 5,00% | 2.146,00 |
| 29.07.2025 | 45,30 | 45,40 | 43,75 | 43,76 | -3,16% | 1.452,00 |
| 28.07.2025 | 45,49 | 45,49 | 44,86 | 45,19 | -0,70% | 1.627,00 |
| 25.07.2025 | 45,45 | 45,90 | 45,25 | 45,51 | -1,11% | 913,00 |
| 24.07.2025 | 46,26 | 46,84 | 45,88 | 46,02 | 1,72% | 3.225,00 |
| 23.07.2025 | 45,00 | 45,77 | 45,00 | 45,24 | 3,38% | 1.927,00 |
| 22.07.2025 | 44,28 | 44,49 | 43,76 | 43,76 | -1,35% | 785,00 |
| 21.07.2025 | 43,32 | 44,36 | 43,32 | 44,36 | 1,74% | 2.078,00 |
| 18.07.2025 | 43,98 | 43,98 | 43,28 | 43,60 | -1,67% | 3.858,00 |
| 17.07.2025 | 43,50 | 44,34 | 43,50 | 44,34 | 1,00% | 3.405,00 |
| 16.07.2025 | 43,98 | 43,99 | 43,33 | 43,90 | 0,90% | 1.486,00 |
| 15.07.2025 | 43,97 | 43,97 | 43,25 | 43,51 | -2,27% | 1.473,00 |
| 14.07.2025 | 45,17 | 45,17 | 44,35 | 44,52 | 0,25% | 1.614,00 |
| 11.07.2025 | 44,27 | 44,72 | 43,92 | 44,41 | 0,38% | 1.491,00 |
| 10.07.2025 | 44,23 | 44,68 | 44,03 | 44,24 | -0,34% | 939,00 |
| 09.07.2025 | 44,26 | 44,75 | 44,26 | 44,39 | -0,67% | 341,00 |
| 08.07.2025 | 44,23 | 44,86 | 44,23 | 44,69 | 1,50% | 353,00 |
| 07.07.2025 | 44,15 | 44,84 | 44,03 | 44,03 | 0,05% | 1.973,00 |
| 04.07.2025 | 44,48 | 44,58 | 44,01 | 44,01 | -2,50% | 2.803,00 |
| 03.07.2025 | 44,89 | 45,18 | 44,66 | 45,14 | 0,11% | 2.127,00 |
| 02.07.2025 | 45,17 | 45,59 | 44,84 | 45,09 | 1,33% | 12.150,00 |
| 01.07.2025 | 44,65 | 45,00 | 44,35 | 44,50 | -1,35% | 8.486,00 |
| 30.06.2025 | 44,98 | 45,11 | 44,51 | 45,11 | 1,01% | 2.326,00 |
| 27.06.2025 | 44,17 | 45,12 | 44,16 | 44,66 | -0,42% | 10.754,00 |
| 26.06.2025 | 44,49 | 45,00 | 44,07 | 44,85 | 3,34% | 4.632,00 |
| 25.06.2025 | 43,55 | 44,14 | 43,00 | 43,40 | -3,08% | 8.774,00 |
| 24.06.2025 | 44,41 | 44,78 | 43,81 | 44,78 | 0,18% | 5.796,00 |
| 23.06.2025 | 44,29 | 44,73 | 43,94 | 44,70 | -0,27% | 1.165,00 |
| 20.06.2025 | 44,81 | 45,25 | 44,31 | 44,82 | 0,74% | 914,00 |
| 19.06.2025 | 44,65 | 44,71 | 44,17 | 44,49 | -1,74% | 925,00 |
| 18.06.2025 | 45,77 | 45,77 | 44,91 | 45,28 | 1,27% | 3.100,00 |
| 17.06.2025 | 44,49 | 44,98 | 44,40 | 44,71 | -1,13% | 362,00 |
| 16.06.2025 | 44,56 | 45,22 | 44,54 | 45,22 | 2,75% | 760,00 |
| 13.06.2025 | 43,79 | 44,36 | 43,52 | 44,01 | 0,18% | 3.629,00 |
| 12.06.2025 | 44,65 | 44,65 | 43,93 | 43,93 | -2,62% | 1.361,00 |
| 11.06.2025 | 45,34 | 45,56 | 44,81 | 45,11 | -1,27% | 819,00 |
| 10.06.2025 | 45,27 | 45,70 | 44,61 | 45,69 | -0,95% | 2.187,00 |
| 09.06.2025 | 45,78 | 46,13 | 45,33 | 46,13 | -0,15% | 815,00 |
| 06.06.2025 | 45,31 | 46,50 | 45,31 | 46,20 | 1,14% | 2.799,00 |
| 05.06.2025 | 46,30 | 46,30 | 45,31 | 45,68 | 0,18% | 942,00 |
| 04.06.2025 | 46,22 | 46,23 | 45,49 | 45,60 | -1,28% | 1.031,00 |
| 03.06.2025 | 46,66 | 46,66 | 45,50 | 46,19 | -2,53% | 1.382,00 |
| 02.06.2025 | 47,04 | 47,40 | 46,58 | 47,39 | 0,32% | 1.075,00 |
| 30.05.2025 | 46,76 | 47,39 | 46,67 | 47,24 | 2,79% | 1.641,00 |
| 29.05.2025 | 46,20 | 46,29 | 45,96 | 45,96 | 1,43% | 854,00 |
| 28.05.2025 | 46,09 | 46,34 | 45,31 | 45,31 | -1,05% | 1.663,00 |
| 27.05.2025 | 46,00 | 46,40 | 45,52 | 45,79 | -1,31% | 1.876,00 |
| 26.05.2025 | 46,10 | 46,50 | 45,44 | 46,40 | 0,89% | 2.504,00 |
| 23.05.2025 | 46,20 | 46,59 | 45,33 | 45,99 | 0,35% | 2.310,00 |
| 22.05.2025 | 46,28 | 46,58 | 45,70 | 45,83 | -2,51% | 1.620,00 |
| 21.05.2025 | 46,98 | 47,61 | 46,51 | 47,01 | 0,21% | 1.403,00 |
| 20.05.2025 | 46,04 | 46,97 | 46,03 | 46,91 | 0,28% | 1.614,00 |
| 19.05.2025 | 46,57 | 46,85 | 46,02 | 46,78 | 1,04% | 4.027,00 |
| 16.05.2025 | 46,47 | 46,99 | 46,17 | 46,30 | 0,63% | 1.573,00 |
| 15.05.2025 | 46,02 | 46,34 | 45,50 | 46,01 | 3,39% | 1.426,00 |
| 14.05.2025 | 45,75 | 46,23 | 44,49 | 44,50 | -4,59% | 3.189,00 |
| 13.05.2025 | 46,82 | 47,14 | 46,00 | 46,64 | 0,50% | 3.053,00 |
| 12.05.2025 | 46,01 | 47,50 | 45,21 | 46,41 | 0,59% | 13.685,00 |
| 09.05.2025 | 45,89 | 46,25 | 45,80 | 46,14 | 1,16% | 1.747,00 |
| 08.05.2025 | 45,50 | 45,89 | 45,04 | 45,61 | 0,95% | 1.639,00 |
| 07.05.2025 | 44,85 | 45,55 | 44,62 | 45,18 | 1,01% | 7.749,00 |
| 06.05.2025 | 44,18 | 44,73 | 43,89 | 44,73 | 0,54% | 212,00 |
| 05.05.2025 | 43,98 | 44,49 | 43,42 | 44,49 | -0,47% | 7.738,00 |
| 02.05.2025 | 43,48 | 44,99 | 42,80 | 44,70 | -2,80% | 3.026,00 |
| 30.04.2025 | 44,91 | 45,99 | 44,17 | 45,99 | 0,44% | 1.428,00 |
| 29.04.2025 | 45,19 | 46,00 | 45,19 | 45,79 | 1,33% | 2.271,00 |
| 28.04.2025 | 44,31 | 45,19 | 44,31 | 45,19 | 3,62% | 948,00 |
| 25.04.2025 | 43,63 | 43,95 | 43,43 | 43,61 | -1,18% | 245,00 |
| 24.04.2025 | 43,63 | 44,19 | 43,11 | 44,13 | 0,07% | 1.392,00 |
| 23.04.2025 | 43,60 | 44,11 | 43,00 | 44,10 | 1,15% | 4.172,00 |
| 22.04.2025 | 42,85 | 43,65 | 42,43 | 43,60 | 4,43% | 3.284,00 |
| 17.04.2025 | 40,45 | 43,00 | 40,45 | 41,75 | 2,96% | 3.409,00 |
| 16.04.2025 | 40,49 | 41,10 | 40,49 | 40,55 | -2,08% | 2.403,00 |
| 15.04.2025 | 40,57 | 41,60 | 40,52 | 41,41 | -0,91% | 2.982,00 |
| 14.04.2025 | 40,86 | 41,80 | 40,22 | 41,79 | 1,41% | 1.972,00 |
| 11.04.2025 | 40,01 | 41,21 | 39,63 | 41,21 | 1,48% | 3.055,00 |
| 10.04.2025 | 42,31 | 42,84 | 39,44 | 40,61 | -4,45% | 5.673,00 |
| 09.04.2025 | 38,92 | 45,00 | 38,71 | 42,50 | 9,82% | 12.661,00 |
| 08.04.2025 | 39,19 | 40,79 | 38,50 | 38,70 | -2,74% | 7.981,00 |
| 07.04.2025 | 37,98 | 39,79 | 36,75 | 39,79 | 3,35% | 9.488,00 |
| 04.04.2025 | 40,43 | 40,66 | 36,11 | 38,50 | -4,37% | 14.131,00 |
| 03.04.2025 | 40,60 | 41,05 | 39,91 | 40,26 | -5,43% | 7.053,00 |
| 02.04.2025 | 42,27 | 42,57 | 41,73 | 42,57 | -1,96% | 2.007,00 |
| 01.04.2025 | 42,62 | 43,87 | 42,62 | 43,42 | 2,16% | 1.965,00 |
| 31.03.2025 | 43,12 | 43,31 | 42,09 | 42,50 | -2,99% | 4.660,00 |
| 28.03.2025 | 44,08 | 44,13 | 43,20 | 43,81 | -1,86% | 2.243,00 |
| 27.03.2025 | 44,84 | 44,95 | 44,28 | 44,64 | 0,70% | 1.392,00 |
| 26.03.2025 | 44,50 | 44,57 | 43,90 | 44,33 | -0,69% | 507,00 |
| 25.03.2025 | 44,03 | 44,64 | 43,91 | 44,64 | 0,22% | 5.570,00 |
| 24.03.2025 | 44,49 | 44,56 | 44,01 | 44,54 | -1,00% | 3.178,00 |
| 21.03.2025 | 45,03 | 45,03 | 44,42 | 44,99 | -1,55% | 1.859,00 |
| 20.03.2025 | 46,29 | 47,81 | 45,69 | 45,70 | -1,34% | 9.644,00 |
| 19.03.2025 | 45,57 | 46,32 | 45,12 | 46,32 | 2,93% | 3.731,00 |
| 18.03.2025 | 43,85 | 45,00 | 43,51 | 45,00 | -0,88% | 9.145,00 |
| 17.03.2025 | 42,89 | 45,40 | 42,89 | 45,40 | 5,61% | 14.907,00 |
| 14.03.2025 | 42,72 | 43,11 | 42,01 | 42,99 | 0,21% | 2.010,00 |
| 13.03.2025 | 42,52 | 42,90 | 42,34 | 42,90 | 0,82% | 1.609,00 |
| 12.03.2025 | 42,21 | 42,69 | 41,60 | 42,55 | 2,55% | 4.131,00 |