10,845€
-0,09%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 10,65 | 10,95 | 10,65 | 10,87 | 0,09% | - |
| 26.01.2026 | 11,00 | 11,00 | 10,86 | 10,86 | -0,41% | 6.751,00 |
| 23.01.2026 | 11,06 | 11,20 | 10,90 | 10,90 | -1,18% | 20.387,00 |
| 22.01.2026 | 11,13 | 11,17 | 11,01 | 11,03 | -2,39% | 23.192,00 |
| 21.01.2026 | 11,05 | 11,60 | 11,01 | 11,30 | 1,99% | 25.674,00 |
| 20.01.2026 | 11,31 | 11,31 | 11,00 | 11,08 | -2,85% | 14.551,00 |
| 19.01.2026 | 11,50 | 11,70 | 11,36 | 11,41 | -0,91% | 22.675,00 |
| 16.01.2026 | 11,59 | 11,65 | 11,43 | 11,51 | 1,01% | 7.151,00 |
| 15.01.2026 | 11,45 | 11,58 | 11,37 | 11,40 | 0,93% | 19.771,00 |
| 14.01.2026 | 11,11 | 11,29 | 11,11 | 11,29 | 1,71% | 12.100,00 |
| 13.01.2026 | 11,20 | 11,41 | 11,10 | 11,10 | -2,16% | 29.188,00 |
| 12.01.2026 | 11,15 | 11,45 | 11,15 | 11,35 | 1,16% | 21.242,00 |
| 09.01.2026 | 11,03 | 11,39 | 10,92 | 11,22 | 1,54% | 12.530,00 |
| 08.01.2026 | 10,96 | 11,05 | 10,91 | 11,05 | 0,41% | 11.499,00 |
| 07.01.2026 | 11,03 | 11,04 | 10,91 | 11,00 | -1,65% | 14.463,00 |
| 06.01.2026 | 11,21 | 11,26 | 11,01 | 11,19 | 0,63% | 21.150,00 |
| 05.01.2026 | 10,94 | 11,12 | 10,80 | 11,12 | 0,59% | 18.600,00 |
| 02.01.2026 | 10,90 | 11,05 | 10,77 | 11,05 | 1,38% | 24.092,00 |
| 30.12.2025 | 10,86 | 11,06 | 10,82 | 10,90 | -2,07% | 29.352,00 |
| 29.12.2025 | 11,08 | 11,45 | 10,95 | 11,13 | 7,81% | 59.870,00 |
| 23.12.2025 | 10,25 | 10,40 | 10,25 | 10,32 | 1,14% | 1.483,00 |
| 22.12.2025 | 10,26 | 10,26 | 10,04 | 10,21 | -1,43% | 5.589,00 |
| 19.12.2025 | 10,24 | 10,40 | 10,24 | 10,36 | 1,49% | 2.431,00 |
| 18.12.2025 | 10,23 | 10,35 | 10,20 | 10,20 | -0,62% | 1.183,00 |
| 17.12.2025 | 10,47 | 10,47 | 10,27 | 10,27 | -1,38% | 2.614,00 |
| 16.12.2025 | 10,48 | 10,53 | 10,40 | 10,41 | -2,58% | 1.395,00 |
| 15.12.2025 | 10,75 | 10,78 | 10,62 | 10,69 | 0,91% | 3.123,00 |
| 12.12.2025 | 10,58 | 10,80 | 10,55 | 10,59 | 0,11% | 1.610,00 |
| 11.12.2025 | 10,58 | 10,59 | 10,44 | 10,58 | -0,90% | 580,00 |
| 10.12.2025 | 10,50 | 10,68 | 10,40 | 10,68 | 0,26% | 888,00 |
| 09.12.2025 | 10,57 | 10,65 | 10,40 | 10,65 | 3,10% | 1.808,00 |
| 08.12.2025 | 10,40 | 10,41 | 10,22 | 10,33 | 0,51% | 1.053,00 |
| 05.12.2025 | 10,27 | 10,29 | 10,15 | 10,28 | -0,19% | 965,00 |
| 04.12.2025 | 10,21 | 10,36 | 10,21 | 10,30 | 2,18% | 1.434,00 |
| 03.12.2025 | 10,14 | 10,16 | 10,07 | 10,08 | -0,71% | 700,00 |
| 02.12.2025 | 10,20 | 10,20 | 10,11 | 10,15 | -0,47% | 308,00 |
| 01.12.2025 | 10,20 | 10,25 | 10,10 | 10,20 | -2,49% | 11.136,00 |
| 28.11.2025 | 10,42 | 10,46 | 10,40 | 10,46 | 2,07% | 794,00 |
| 27.11.2025 | 10,15 | 10,26 | 10,14 | 10,24 | -1,23% | 236,00 |
| 26.11.2025 | 10,22 | 10,37 | 10,20 | 10,37 | 1,29% | 5.193,00 |
| 25.11.2025 | 10,10 | 10,24 | 10,10 | 10,24 | 0,39% | 401,00 |
| 24.11.2025 | 10,10 | 10,28 | 10,10 | 10,20 | 1,23% | 7.503,00 |
| 21.11.2025 | 9,91 | 10,09 | 9,83 | 10,08 | 5,84% | 1.874,00 |
| 20.11.2025 | 10,05 | 10,08 | 9,52 | 9,52 | -4,80% | 3.724,00 |
| 19.11.2025 | 9,99 | 10,16 | 9,99 | 10,00 | 0,08% | 2.083,00 |
| 18.11.2025 | 10,11 | 10,11 | 9,87 | 9,99 | -4,44% | 5.300,00 |
| 17.11.2025 | 10,48 | 10,50 | 10,40 | 10,46 | -0,38% | 3.240,00 |
| 14.11.2025 | 10,59 | 10,61 | 10,36 | 10,50 | -0,23% | 747,00 |
| 13.11.2025 | 10,59 | 10,59 | 10,44 | 10,52 | -1,87% | 1.782,00 |
| 12.11.2025 | 10,57 | 10,72 | 10,52 | 10,72 | 2,21% | 1.457,00 |
| 11.11.2025 | 10,42 | 10,57 | 10,38 | 10,49 | -2,35% | 4.692,00 |
| 10.11.2025 | 10,66 | 10,80 | 10,61 | 10,74 | -0,44% | 4.483,00 |
| 07.11.2025 | 10,68 | 10,82 | 10,60 | 10,79 | 1,77% | 2.836,00 |
| 06.11.2025 | 10,71 | 10,88 | 10,58 | 10,60 | 2,00% | 4.331,00 |
| 05.11.2025 | 10,40 | 10,64 | 10,20 | 10,39 | 1,33% | 5.980,00 |
| 04.11.2025 | 10,06 | 10,26 | 10,01 | 10,26 | 0,16% | 1.591,00 |
| 03.11.2025 | 9,91 | 10,44 | 9,91 | 10,24 | 4,26% | 2.960,00 |
| 31.10.2025 | 10,08 | 10,08 | 9,82 | 9,82 | -2,52% | 3.151,00 |
| 30.10.2025 | 9,93 | 10,08 | 9,93 | 10,08 | 1,06% | 713,00 |
| 29.10.2025 | 9,99 | 10,02 | 9,80 | 9,97 | -0,54% | 3.406,00 |
| 28.10.2025 | 10,08 | 10,10 | 10,00 | 10,02 | 0,89% | 831,00 |
| 27.10.2025 | 10,10 | 10,17 | 9,94 | 9,94 | 0,28% | 4.652,00 |
| 24.10.2025 | 9,90 | 10,00 | 9,77 | 9,91 | 0,55% | 1.141,00 |
| 23.10.2025 | 9,85 | 9,85 | 9,67 | 9,85 | 0,04% | 857,00 |
| 22.10.2025 | 9,80 | 9,95 | 9,72 | 9,85 | 1,44% | 1.536,00 |
| 21.10.2025 | 9,75 | 9,85 | 9,70 | 9,71 | -0,88% | 1.959,00 |
| 20.10.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 2,17% | 3.626,00 |
| 17.10.2025 | 9,54 | 9,59 | 9,40 | 9,59 | 0,71% | 2.863,00 |
| 16.10.2025 | 9,52 | 9,64 | 9,48 | 9,52 | -0,02% | 1.847,00 |
| 15.10.2025 | 9,60 | 9,84 | 9,50 | 9,52 | -0,38% | 3.731,00 |
| 14.10.2025 | 9,52 | 9,56 | 9,41 | 9,56 | -1,06% | 2.131,00 |
| 13.10.2025 | 9,45 | 9,70 | 9,33 | 9,66 | 1,66% | 3.294,00 |
| 10.10.2025 | 9,69 | 9,70 | 9,40 | 9,50 | -3,06% | 1.948,00 |
| 09.10.2025 | 9,72 | 9,80 | 9,68 | 9,80 | 0,84% | 1.461,00 |
| 08.10.2025 | 9,70 | 9,77 | 9,68 | 9,72 | 2,32% | 2.926,00 |
| 07.10.2025 | 9,67 | 9,67 | 9,50 | 9,50 | -2,72% | 3.971,00 |
| 06.10.2025 | 9,68 | 9,90 | 9,65 | 9,77 | -0,73% | 11.345,00 |
| 03.10.2025 | 9,78 | 9,87 | 9,68 | 9,84 | 1,26% | 3.298,00 |
| 02.10.2025 | 9,75 | 9,78 | 9,63 | 9,72 | -1,60% | 4.536,00 |
| 01.10.2025 | 9,76 | 9,88 | 9,62 | 9,87 | -1,26% | 6.012,00 |
| 30.09.2025 | 9,78 | 10,10 | 9,70 | 10,00 | 1,83% | 9.810,00 |
| 29.09.2025 | 9,78 | 9,89 | 9,70 | 9,82 | -1,23% | 3.523,00 |
| 26.09.2025 | 9,85 | 9,96 | 9,81 | 9,94 | 0,89% | 1.486,00 |
| 25.09.2025 | 9,89 | 9,89 | 9,80 | 9,85 | -1,22% | 1.157,00 |
| 24.09.2025 | 9,98 | 9,98 | 9,89 | 9,98 | -1,19% | 1.603,00 |
| 23.09.2025 | 10,05 | 10,12 | 10,03 | 10,10 | -0,36% | 1.393,00 |
| 22.09.2025 | 10,15 | 10,15 | 10,00 | 10,13 | 1,12% | 1.058,00 |
| 19.09.2025 | 10,10 | 10,13 | 10,00 | 10,02 | -0,75% | 562,00 |
| 18.09.2025 | 10,03 | 10,10 | 9,91 | 10,10 | 2,60% | 771,00 |
| 17.09.2025 | 9,90 | 9,94 | 9,80 | 9,84 | -0,65% | 1.570,00 |
| 16.09.2025 | 10,02 | 10,02 | 9,89 | 9,90 | -1,47% | 1.393,00 |
| 15.09.2025 | 9,95 | 10,05 | 9,87 | 10,05 | 1,62% | 2.373,00 |
| 12.09.2025 | 9,84 | 9,94 | 9,82 | 9,89 | -1,08% | 571,00 |
| 11.09.2025 | 9,97 | 10,00 | 9,80 | 10,00 | -0,04% | 3.459,00 |
| 10.09.2025 | 10,00 | 10,13 | 10,00 | 10,00 | -0,71% | 725,00 |
| 09.09.2025 | 10,08 | 10,14 | 10,00 | 10,08 | -1,22% | 1.174,00 |
| 08.09.2025 | 10,12 | 10,20 | 10,05 | 10,20 | 0,91% | 4.400,00 |
| 05.09.2025 | 10,00 | 10,11 | 9,99 | 10,11 | 1,04% | 2.410,00 |
| 04.09.2025 | 9,90 | 10,00 | 9,73 | 10,00 | 0,72% | 1.506,00 |
| 03.09.2025 | 9,86 | 9,93 | 9,76 | 9,93 | 0,04% | 1.811,00 |