47,380€
-0,48%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,59 | 47,94 | 47,56 | 47,85 | 0,49% | - |
| 15.10.2025 | 48,00 | 49,22 | 47,52 | 47,61 | -0,38% | 3.731,00 |
| 14.10.2025 | 47,60 | 47,80 | 47,07 | 47,79 | -1,06% | 2.131,00 |
| 13.10.2025 | 47,24 | 48,50 | 46,67 | 48,30 | 1,66% | 3.294,00 |
| 10.10.2025 | 48,45 | 48,51 | 47,01 | 47,51 | -3,06% | 1.948,00 |
| 09.10.2025 | 48,59 | 49,01 | 48,41 | 49,01 | 0,84% | 1.461,00 |
| 08.10.2025 | 48,50 | 48,87 | 48,40 | 48,60 | 2,32% | 2.926,00 |
| 07.10.2025 | 48,35 | 48,35 | 47,50 | 47,50 | -2,72% | 3.971,00 |
| 06.10.2025 | 48,40 | 49,50 | 48,26 | 48,83 | -0,73% | 11.345,00 |
| 03.10.2025 | 48,89 | 49,36 | 48,42 | 49,19 | 1,26% | 3.298,00 |
| 02.10.2025 | 48,73 | 48,89 | 48,15 | 48,58 | -1,60% | 4.536,00 |
| 01.10.2025 | 48,79 | 49,40 | 48,09 | 49,37 | -1,26% | 6.012,00 |
| 30.09.2025 | 48,89 | 50,50 | 48,50 | 50,00 | 1,83% | 9.810,00 |
| 29.09.2025 | 48,88 | 49,47 | 48,52 | 49,10 | -1,23% | 3.523,00 |
| 26.09.2025 | 49,27 | 49,78 | 49,03 | 49,71 | 0,89% | 1.486,00 |
| 25.09.2025 | 49,45 | 49,45 | 49,00 | 49,27 | -1,22% | 1.157,00 |
| 24.09.2025 | 49,88 | 49,88 | 49,46 | 49,88 | -1,19% | 1.603,00 |
| 23.09.2025 | 50,24 | 50,58 | 50,14 | 50,48 | -0,36% | 1.393,00 |
| 22.09.2025 | 50,74 | 50,74 | 50,02 | 50,66 | 1,12% | 1.058,00 |
| 19.09.2025 | 50,48 | 50,66 | 50,02 | 50,10 | -0,75% | 562,00 |
| 18.09.2025 | 50,16 | 50,48 | 49,56 | 50,48 | 2,60% | 771,00 |
| 17.09.2025 | 49,48 | 49,69 | 49,01 | 49,20 | -0,65% | 1.570,00 |
| 16.09.2025 | 50,10 | 50,10 | 49,46 | 49,52 | -1,47% | 1.393,00 |
| 15.09.2025 | 49,76 | 50,26 | 49,37 | 50,26 | 1,62% | 2.373,00 |
| 12.09.2025 | 49,19 | 49,70 | 49,11 | 49,46 | -1,08% | 571,00 |
| 11.09.2025 | 49,84 | 50,00 | 49,01 | 50,00 | -0,04% | 3.459,00 |
| 10.09.2025 | 50,02 | 50,64 | 50,02 | 50,02 | -0,71% | 725,00 |
| 09.09.2025 | 50,42 | 50,72 | 50,02 | 50,38 | -1,22% | 1.174,00 |
| 08.09.2025 | 50,58 | 51,00 | 50,24 | 51,00 | 0,91% | 4.400,00 |
| 05.09.2025 | 50,00 | 50,54 | 49,96 | 50,54 | 1,04% | 2.410,00 |
| 04.09.2025 | 49,50 | 50,02 | 48,63 | 50,02 | 0,72% | 1.506,00 |
| 03.09.2025 | 49,29 | 49,66 | 48,78 | 49,66 | 0,04% | 1.811,00 |
| 02.09.2025 | 49,50 | 49,84 | 48,81 | 49,64 | 2,33% | 2.298,00 |
| 01.09.2025 | 48,51 | 48,94 | 48,01 | 48,51 | 0,77% | 1.979,00 |
| 29.08.2025 | 48,65 | 49,10 | 48,14 | 48,14 | -1,01% | 1.069,00 |
| 28.08.2025 | 48,63 | 48,63 | 48,34 | 48,63 | 1,25% | 1.000,00 |
| 27.08.2025 | 47,80 | 48,41 | 47,80 | 48,03 | 0,46% | 208,00 |
| 26.08.2025 | 48,25 | 48,25 | 47,31 | 47,81 | -1,71% | 705,00 |
| 25.08.2025 | 48,29 | 48,64 | 47,87 | 48,64 | 1,95% | 1.407,00 |
| 22.08.2025 | 47,05 | 48,07 | 47,05 | 47,71 | 0,72% | 1.149,00 |
| 21.08.2025 | 47,06 | 47,38 | 46,86 | 47,37 | -0,13% | 1.366,00 |
| 20.08.2025 | 47,81 | 48,10 | 47,42 | 47,43 | -1,90% | 783,00 |
| 19.08.2025 | 47,66 | 48,39 | 47,66 | 48,35 | 2,87% | 3.223,00 |
| 18.08.2025 | 47,21 | 47,60 | 47,00 | 47,00 | 1,49% | 2.674,00 |
| 15.08.2025 | 46,52 | 46,89 | 46,31 | 46,31 | 0,00% | 1.652,00 |
| 14.08.2025 | 46,24 | 46,72 | 45,74 | 46,31 | -2,28% | 1.979,00 |
| 13.08.2025 | 47,40 | 47,65 | 47,05 | 47,39 | -0,55% | 4.200,00 |
| 12.08.2025 | 47,39 | 47,65 | 46,91 | 47,65 | 1,40% | 3.779,00 |
| 11.08.2025 | 47,39 | 47,40 | 46,50 | 46,99 | -0,59% | 7.525,00 |
| 08.08.2025 | 46,45 | 47,27 | 46,22 | 47,27 | 2,52% | 2.639,00 |
| 07.08.2025 | 45,94 | 46,51 | 45,65 | 46,11 | -1,01% | 1.204,00 |
| 06.08.2025 | 45,97 | 46,61 | 45,92 | 46,58 | 2,78% | 3.059,00 |
| 05.08.2025 | 45,65 | 46,18 | 45,01 | 45,32 | -1,35% | 7.871,00 |
| 04.08.2025 | 45,12 | 46,07 | 44,69 | 45,94 | 2,11% | 1.906,00 |
| 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 |