47,225€
0,95%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 45,75 | 45,99 | 45,01 | 45,64 | 0,33% | 2.093,00 |
| 27.08.2024 | 45,90 | 45,90 | 45,00 | 45,49 | 2,29% | 1.703,00 |
| 26.08.2024 | 44,60 | 44,78 | 44,34 | 44,47 | 0,29% | 6.735,00 |
| 23.08.2024 | 44,19 | 44,40 | 43,87 | 44,34 | 0,25% | 1.704,00 |
| 22.08.2024 | 43,85 | 44,42 | 43,60 | 44,23 | 0,84% | 2.526,00 |
| 21.08.2024 | 43,99 | 44,19 | 43,81 | 43,86 | -1,22% | 2.149,00 |
| 20.08.2024 | 44,45 | 44,60 | 44,01 | 44,40 | -0,18% | 6.793,00 |
| 19.08.2024 | 44,33 | 44,79 | 43,75 | 44,48 | 1,99% | 6.674,00 |
| 16.08.2024 | 44,13 | 44,20 | 43,61 | 43,61 | -2,39% | 4.292,00 |
| 15.08.2024 | 43,17 | 44,69 | 43,17 | 44,68 | 2,71% | 2.791,00 |
| 14.08.2024 | 43,59 | 43,59 | 42,94 | 43,50 | 0,32% | 2.351,00 |
| 13.08.2024 | 42,96 | 43,36 | 42,04 | 43,36 | 1,78% | 3.222,00 |
| 12.08.2024 | 42,35 | 42,98 | 42,31 | 42,60 | 0,00% | 3.126,00 |
| 09.08.2024 | 42,00 | 43,09 | 41,81 | 42,60 | 4,93% | 4.022,00 |
| 08.08.2024 | 40,12 | 40,79 | 39,54 | 40,60 | -0,93% | 4.933,00 |
| 07.08.2024 | 41,09 | 41,99 | 40,41 | 40,98 | 0,20% | 12.541,00 |
| 06.08.2024 | 39,82 | 43,99 | 39,31 | 40,90 | 4,90% | 36.113,00 |
| 05.08.2024 | 38,00 | 40,00 | 35,77 | 38,99 | -7,39% | 41.267,00 |
| 02.08.2024 | 43,00 | 43,00 | 41,11 | 42,10 | -6,22% | 19.168,00 |
| 01.08.2024 | 46,05 | 46,05 | 44,89 | 44,89 | -5,49% | 9.059,00 |
| 31.07.2024 | 46,81 | 48,40 | 46,71 | 47,50 | 3,92% | 5.184,00 |
| 30.07.2024 | 45,49 | 45,79 | 45,01 | 45,71 | -0,24% | 1.862,00 |
| 29.07.2024 | 46,37 | 47,00 | 45,82 | 45,82 | 0,68% | 1.553,00 |
| 26.07.2024 | 45,13 | 45,79 | 45,06 | 45,51 | -0,02% | 1.247,00 |
| 25.07.2024 | 45,38 | 45,92 | 44,79 | 45,52 | -1,51% | 4.907,00 |
| 24.07.2024 | 46,21 | 46,69 | 45,51 | 46,22 | -1,74% | 6.008,00 |
| 23.07.2024 | 46,41 | 47,19 | 46,41 | 47,04 | 0,13% | 4.005,00 |
| 22.07.2024 | 47,05 | 47,31 | 46,59 | 46,98 | 0,38% | 3.223,00 |
| 19.07.2024 | 47,12 | 47,60 | 46,59 | 46,80 | 0,21% | 3.623,00 |
| 18.07.2024 | 47,19 | 47,19 | 46,69 | 46,70 | -0,91% | 1.760,00 |
| 17.07.2024 | 47,13 | 47,73 | 46,31 | 47,13 | 0,08% | 3.821,00 |
| 16.07.2024 | 46,89 | 47,09 | 46,31 | 47,09 | 0,62% | 2.574,00 |
| 15.07.2024 | 46,50 | 46,80 | 46,31 | 46,80 | 0,02% | 3.224,00 |
| 12.07.2024 | 46,44 | 46,79 | 46,11 | 46,79 | -0,09% | 5.548,00 |
| 11.07.2024 | 46,60 | 47,18 | 46,31 | 46,83 | -1,39% | 7.380,00 |
| 10.07.2024 | 47,04 | 48,00 | 46,61 | 47,49 | 1,26% | 7.936,00 |
| 09.07.2024 | 46,99 | 47,10 | 46,61 | 46,90 | 0,75% | 10.092,00 |
| 08.07.2024 | 46,71 | 47,02 | 46,23 | 46,55 | 0,54% | 12.851,00 |