40,405€
-4,93%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 42,36 | 43,25 | 40,75 | 40,75 | -4,13% | - |
| 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 |
| 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 |