45,705€
0,05%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 42,15 | 42,43 | 41,03 | 41,49 | -2,38% | 5.751,00 |
| 10.03.2025 | 42,78 | 42,91 | 42,01 | 42,50 | 0,26% | 1.692,00 |
| 07.03.2025 | 42,34 | 42,95 | 42,34 | 42,39 | 1,27% | 1.345,00 |
| 06.03.2025 | 42,76 | 42,76 | 41,86 | 41,86 | -1,48% | 3.779,00 |
| 05.03.2025 | 42,98 | 42,98 | 42,02 | 42,49 | -2,34% | 3.812,00 |
| 04.03.2025 | 43,98 | 44,02 | 43,01 | 43,51 | 0,00% | 3.733,00 |
| 03.03.2025 | 43,56 | 44,57 | 43,51 | 43,51 | 0,86% | 10.563,00 |
| 28.02.2025 | 43,50 | 43,50 | 41,70 | 43,14 | -2,40% | 6.533,00 |
| 27.02.2025 | 43,08 | 44,20 | 43,01 | 44,20 | 4,71% | 4.058,00 |
| 26.02.2025 | 41,58 | 42,40 | 41,50 | 42,21 | 1,93% | 4.486,00 |
| 25.02.2025 | 41,12 | 42,99 | 41,12 | 41,41 | 3,01% | 10.222,00 |
| 24.02.2025 | 39,01 | 41,60 | 39,01 | 40,20 | 2,42% | 17.150,00 |
| 21.02.2025 | 38,83 | 39,58 | 38,45 | 39,25 | 2,32% | 7.642,00 |
| 20.02.2025 | 39,24 | 39,69 | 38,36 | 38,36 | -2,89% | 8.492,00 |
| 19.02.2025 | 39,41 | 39,50 | 38,62 | 39,50 | -1,64% | 9.383,00 |
| 18.02.2025 | 40,01 | 40,30 | 39,68 | 40,16 | -0,59% | 8.547,00 |
| 17.02.2025 | 40,50 | 40,50 | 40,16 | 40,40 | -1,49% | 5.048,00 |
| 14.02.2025 | 41,31 | 41,31 | 40,51 | 41,01 | -2,75% | 5.807,00 |
| 13.02.2025 | 41,38 | 42,99 | 41,22 | 42,17 | 3,28% | 6.452,00 |
| 12.02.2025 | 41,28 | 41,58 | 40,25 | 40,83 | -2,32% | 10.664,00 |
| 11.02.2025 | 41,85 | 41,99 | 41,39 | 41,80 | -0,14% | 2.123,00 |
| 10.02.2025 | 42,29 | 42,29 | 41,22 | 41,86 | -1,16% | 11.439,00 |
| 07.02.2025 | 42,74 | 42,85 | 42,01 | 42,35 | -2,96% | 5.709,00 |
| 06.02.2025 | 43,05 | 43,90 | 43,00 | 43,64 | -5,52% | 3.817,00 |
| 05.02.2025 | 45,03 | 46,19 | 44,49 | 46,19 | 4,05% | 1.016,00 |
| 04.02.2025 | 44,62 | 44,62 | 44,00 | 44,39 | -1,27% | 1.619,00 |
| 03.02.2025 | 44,70 | 45,46 | 44,51 | 44,96 | -0,68% | 2.285,00 |
| 31.01.2025 | 44,90 | 45,55 | 44,89 | 45,27 | -0,11% | 3.639,00 |
| 30.01.2025 | 44,50 | 45,32 | 44,50 | 45,32 | 2,33% | 1.628,00 |
| 29.01.2025 | 44,39 | 44,52 | 43,89 | 44,29 | -0,76% | 1.006,00 |
| 28.01.2025 | 44,03 | 44,63 | 43,81 | 44,63 | 2,46% | 1.545,00 |
| 27.01.2025 | 43,45 | 44,15 | 43,36 | 43,56 | 0,30% | 3.857,00 |
| 24.01.2025 | 43,56 | 43,56 | 43,01 | 43,43 | -0,39% | 6.806,00 |
| 23.01.2025 | 43,23 | 43,60 | 42,87 | 43,60 | 0,35% | 25.893,00 |
| 22.01.2025 | 44,01 | 44,01 | 43,00 | 43,45 | -1,47% | 9.592,00 |
| 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 |