43,510€
-1,34%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 43,61 | 43,65 | 43,29 | 43,51 | -1,34% | - |
| 21.01.2025 | 44,01 | 44,47 | 44,01 | 44,10 | 0,00% | 9.374,00 |
| 20.01.2025 | 44,41 | 44,77 | 44,07 | 44,10 | -1,32% | 2.524,00 |
| 17.01.2025 | 44,67 | 45,02 | 44,40 | 44,69 | 0,16% | 2.300,00 |
| 16.01.2025 | 44,98 | 44,98 | 44,42 | 44,62 | -1,20% | 2.825,00 |
| 15.01.2025 | 44,77 | 45,16 | 44,41 | 45,16 | -0,77% | 8.333,00 |
| 14.01.2025 | 46,23 | 46,23 | 45,31 | 45,51 | 1,29% | 1.250,00 |
| 13.01.2025 | 44,77 | 45,96 | 44,77 | 44,93 | -1,47% | 2.531,00 |
| 10.01.2025 | 45,51 | 46,00 | 44,51 | 45,60 | -1,85% | 8.513,00 |
| 09.01.2025 | 46,50 | 46,50 | 46,09 | 46,46 | -2,90% | 2.541,00 |
| 08.01.2025 | 47,39 | 48,10 | 46,94 | 47,85 | 1,81% | 3.166,00 |
| 07.01.2025 | 47,31 | 47,73 | 47,00 | 47,00 | -0,78% | 1.218,00 |
| 06.01.2025 | 48,24 | 48,24 | 47,37 | 47,37 | -2,07% | 896,00 |
| 03.01.2025 | 48,99 | 48,99 | 48,01 | 48,37 | -0,23% | 986,00 |
| 02.01.2025 | 48,65 | 48,99 | 48,00 | 48,48 | 0,12% | 3.938,00 |
| 30.12.2024 | 47,80 | 48,42 | 47,28 | 48,42 | 0,25% | 1.182,00 |
| 27.12.2024 | 47,11 | 48,32 | 47,11 | 48,30 | 3,85% | 2.564,00 |
| 23.12.2024 | 46,34 | 47,14 | 46,34 | 46,51 | 0,22% | 2.557,00 |
| 20.12.2024 | 46,26 | 46,41 | 45,43 | 46,41 | -0,17% | 2.838,00 |
| 19.12.2024 | 46,36 | 46,71 | 45,67 | 46,49 | -2,13% | 4.425,00 |
| 18.12.2024 | 47,29 | 47,50 | 46,63 | 47,50 | 0,53% | 1.745,00 |
| 17.12.2024 | 47,07 | 47,25 | 46,57 | 47,25 | 1,00% | 2.465,00 |
| 16.12.2024 | 47,79 | 47,79 | 46,78 | 46,78 | -2,56% | 2.531,00 |
| 13.12.2024 | 48,14 | 48,71 | 47,66 | 48,01 | -1,23% | 1.691,00 |
| 12.12.2024 | 48,45 | 48,99 | 48,11 | 48,61 | 0,87% | 1.762,00 |
| 11.12.2024 | 48,18 | 48,71 | 48,11 | 48,19 | -0,21% | 450,00 |
| 10.12.2024 | 47,87 | 48,96 | 47,87 | 48,29 | 0,86% | 1.768,00 |
| 09.12.2024 | 48,69 | 48,79 | 47,78 | 47,88 | -0,68% | 2.597,00 |
| 06.12.2024 | 47,60 | 48,21 | 47,16 | 48,21 | 0,02% | 1.828,00 |
| 05.12.2024 | 48,67 | 49,20 | 48,00 | 48,20 | -1,63% | 4.379,00 |
| 04.12.2024 | 49,01 | 49,09 | 49,00 | 49,00 | -0,53% | 1.626,00 |
| 03.12.2024 | 48,41 | 49,34 | 48,31 | 49,26 | 3,77% | 2.775,00 |
| 02.12.2024 | 47,09 | 47,99 | 46,81 | 47,47 | 2,37% | 8.481,00 |
| 29.11.2024 | 45,91 | 46,93 | 45,91 | 46,37 | 2,14% | 1.723,00 |
| 28.11.2024 | 45,91 | 45,91 | 45,40 | 45,40 | -1,11% | 2.016,00 |
| 27.11.2024 | 45,80 | 46,05 | 45,26 | 45,91 | -0,28% | 720,00 |
| 26.11.2024 | 47,00 | 47,00 | 45,20 | 46,04 | -2,40% | 5.393,00 |
| 25.11.2024 | 46,51 | 47,17 | 46,51 | 47,17 | -0,67% | 1.657,00 |
| 22.11.2024 | 46,81 | 47,54 | 46,21 | 47,49 | 0,55% | 1.290,00 |
| 21.11.2024 | 46,19 | 47,33 | 46,18 | 47,23 | 1,16% | 2.144,00 |
| 20.11.2024 | 47,01 | 47,37 | 46,55 | 46,69 | -1,73% | 1.717,00 |
| 19.11.2024 | 47,90 | 48,10 | 47,50 | 47,51 | -1,39% | 1.441,00 |
| 18.11.2024 | 48,27 | 48,27 | 47,61 | 48,18 | 1,43% | 1.066,00 |
| 15.11.2024 | 48,35 | 48,35 | 47,41 | 47,50 | -2,84% | 1.979,00 |
| 14.11.2024 | 48,60 | 48,98 | 47,84 | 48,89 | 1,22% | 2.769,00 |
| 13.11.2024 | 47,51 | 48,30 | 47,35 | 48,30 | -1,15% | 3.474,00 |
| 12.11.2024 | 48,52 | 49,00 | 48,32 | 48,86 | 1,62% | 1.058,00 |
| 11.11.2024 | 48,46 | 48,57 | 47,90 | 48,08 | 0,65% | 2.641,00 |
| 08.11.2024 | 47,70 | 47,77 | 47,09 | 47,77 | 0,97% | 648,00 |
| 07.11.2024 | 47,31 | 47,31 | 46,56 | 47,31 | -2,45% | 1.525,00 |
| 06.11.2024 | 48,31 | 49,00 | 48,21 | 48,50 | 3,21% | 4.055,00 |
| 05.11.2024 | 46,49 | 47,00 | 46,00 | 46,99 | 2,15% | 3.583,00 |
| 04.11.2024 | 46,00 | 46,37 | 45,01 | 46,00 | -0,39% | 7.661,00 |
| 01.11.2024 | 46,06 | 46,50 | 45,62 | 46,18 | 1,72% | 1.565,00 |
| 31.10.2024 | 46,01 | 46,01 | 44,06 | 45,40 | -1,92% | 4.453,00 |
| 30.10.2024 | 46,00 | 46,29 | 45,71 | 46,29 | 0,00% | 1.047,00 |
| 29.10.2024 | 45,98 | 46,29 | 45,32 | 46,29 | 2,66% | 4.918,00 |
| 28.10.2024 | 45,23 | 45,61 | 45,01 | 45,09 | -2,59% | 2.656,00 |
| 25.10.2024 | 45,62 | 46,29 | 44,70 | 46,29 | 0,56% | 4.515,00 |
| 24.10.2024 | 46,09 | 46,30 | 46,01 | 46,03 | -0,15% | 2.055,00 |
| 23.10.2024 | 46,49 | 46,49 | 46,10 | 46,10 | -1,01% | 1.862,00 |
| 22.10.2024 | 46,40 | 46,99 | 46,01 | 46,57 | 0,37% | 1.855,00 |
| 21.10.2024 | 46,51 | 46,71 | 46,01 | 46,40 | -1,28% | 6.817,00 |
| 18.10.2024 | 47,00 | 47,20 | 46,51 | 47,00 | -1,05% | 1.109,00 |
| 17.10.2024 | 47,48 | 47,99 | 47,01 | 47,50 | -0,71% | 1.453,00 |
| 16.10.2024 | 47,44 | 47,84 | 46,74 | 47,84 | 2,22% | 1.253,00 |
| 15.10.2024 | 47,61 | 47,67 | 46,80 | 46,80 | -2,68% | 6.748,00 |
| 14.10.2024 | 47,72 | 48,64 | 47,72 | 48,09 | 0,27% | 1.456,00 |
| 11.10.2024 | 47,81 | 47,96 | 47,61 | 47,96 | 0,13% | 3.558,00 |
| 10.10.2024 | 47,93 | 48,78 | 47,81 | 47,90 | -0,44% | 1.604,00 |
| 09.10.2024 | 47,79 | 48,31 | 47,23 | 48,11 | -1,05% | 1.686,00 |
| 08.10.2024 | 48,48 | 48,63 | 47,74 | 48,62 | -0,78% | 879,00 |
| 07.10.2024 | 49,62 | 49,71 | 48,81 | 49,00 | -1,80% | 3.538,00 |
| 04.10.2024 | 49,16 | 49,90 | 48,80 | 49,90 | 2,28% | 2.178,00 |
| 03.10.2024 | 48,98 | 49,05 | 48,31 | 48,79 | -1,51% | 864,00 |
| 02.10.2024 | 48,87 | 49,54 | 48,86 | 49,54 | 0,36% | 1.022,00 |
| 01.10.2024 | 49,90 | 50,70 | 49,22 | 49,36 | 2,32% | 4.482,00 |
| 30.09.2024 | 48,76 | 49,38 | 48,24 | 48,24 | 2,07% | 1.363,00 |
| 27.09.2024 | 49,20 | 49,20 | 47,02 | 47,26 | -4,25% | 1.802,00 |
| 26.09.2024 | 49,07 | 49,99 | 49,02 | 49,36 | 1,84% | 4.483,00 |
| 25.09.2024 | 48,25 | 48,67 | 48,01 | 48,47 | -0,37% | 3.343,00 |
| 24.09.2024 | 48,73 | 48,99 | 48,21 | 48,65 | -0,73% | 2.431,00 |
| 23.09.2024 | 48,05 | 49,49 | 47,87 | 49,01 | 1,11% | 2.452,00 |
| 20.09.2024 | 48,14 | 48,47 | 47,37 | 48,47 | 0,92% | 1.263,00 |
| 19.09.2024 | 48,00 | 48,73 | 47,95 | 48,03 | 2,23% | 1.502,00 |
| 18.09.2024 | 46,96 | 46,98 | 46,02 | 46,98 | 0,66% | 1.378,00 |
| 17.09.2024 | 47,10 | 47,95 | 46,55 | 46,67 | -0,72% | 4.333,00 |
| 16.09.2024 | 46,92 | 47,72 | 46,62 | 47,01 | 0,17% | 2.474,00 |
| 13.09.2024 | 47,26 | 47,49 | 46,52 | 46,93 | -1,39% | 1.995,00 |
| 12.09.2024 | 47,52 | 47,71 | 46,91 | 47,59 | -2,32% | 5.829,00 |
| 11.09.2024 | 48,22 | 48,72 | 47,42 | 48,72 | 1,75% | 1.373,00 |
| 10.09.2024 | 48,16 | 48,48 | 47,35 | 47,88 | -0,35% | 2.909,00 |
| 09.09.2024 | 47,97 | 48,34 | 46,96 | 48,05 | 4,43% | 3.048,00 |
| 06.09.2024 | 47,89 | 47,89 | 46,01 | 46,01 | -2,52% | 1.033,00 |
| 05.09.2024 | 46,99 | 47,74 | 46,92 | 47,20 | 0,83% | 2.222,00 |
| 04.09.2024 | 46,59 | 46,99 | 46,00 | 46,81 | -1,66% | 4.358,00 |
| 03.09.2024 | 48,16 | 48,79 | 47,60 | 47,60 | -0,92% | 6.377,00 |
| 02.09.2024 | 48,00 | 48,04 | 47,66 | 48,04 | 0,90% | 2.751,00 |
| 30.08.2024 | 48,04 | 48,04 | 47,61 | 47,61 | 2,37% | 2.542,00 |
| 29.08.2024 | 46,05 | 47,19 | 46,05 | 46,51 | 1,91% | 4.804,00 |