10,860€
-2,25%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,91 | 11,20 | 10,81 | 11,11 | 1,41% | 35.613,00 |
| 29.07.2026 | 10,90 | 11,11 | 10,73 | 10,96 | 1,34% | 17.375,00 |
| 28.07.2026 | 10,87 | 10,90 | 10,64 | 10,81 | 0,51% | 11.474,00 |
| 27.07.2026 | 10,75 | 10,77 | 10,39 | 10,76 | 4,37% | 8.739,00 |
| 24.07.2026 | 10,61 | 10,64 | 10,31 | 10,31 | -3,87% | 7.636,00 |
| 23.07.2026 | 10,51 | 10,72 | 10,31 | 10,72 | -0,37% | 29.576,00 |
| 22.07.2026 | 10,72 | 10,76 | 10,43 | 10,76 | 2,09% | 5.133,00 |
| 21.07.2026 | 10,54 | 10,81 | 10,41 | 10,54 | 1,35% | 15.187,00 |
| 20.07.2026 | 10,40 | 10,40 | 10,24 | 10,40 | 1,41% | 5.020,00 |
| 17.07.2026 | 10,33 | 10,46 | 10,06 | 10,26 | -0,44% | 8.322,00 |
| 16.07.2026 | 10,29 | 10,46 | 10,29 | 10,30 | -0,05% | 3.217,00 |
| 15.07.2026 | 10,30 | 10,50 | 10,10 | 10,31 | 1,53% | 5.865,00 |
| 14.07.2026 | 10,18 | 10,50 | 10,15 | 10,15 | -1,26% | 7.432,00 |
| 13.07.2026 | 10,08 | 10,29 | 10,08 | 10,28 | -0,15% | 5.771,00 |
| 10.07.2026 | 10,32 | 10,32 | 10,05 | 10,30 | -1,77% | 3.392,00 |
| 09.07.2026 | 10,31 | 10,48 | 10,06 | 10,48 | 1,30% | 4.548,00 |
| 08.07.2026 | 10,33 | 10,50 | 9,91 | 10,35 | 0,58% | 9.000,00 |
| 07.07.2026 | 10,30 | 10,46 | 10,15 | 10,29 | -0,10% | 5.941,00 |
| 06.07.2026 | 10,13 | 10,30 | 9,96 | 10,30 | 3,40% | 16.771,00 |
| 03.07.2026 | 10,40 | 10,40 | 9,90 | 9,96 | -0,98% | 20.046,00 |
| 02.07.2026 | 10,09 | 10,57 | 9,85 | 10,06 | -1,03% | 38.881,00 |
| 01.07.2026 | 10,05 | 10,23 | 9,82 | 10,16 | 0,64% | 13.536,00 |
| 30.06.2026 | 10,08 | 10,15 | 9,85 | 10,10 | 0,55% | 9.847,00 |
| 29.06.2026 | 10,11 | 10,11 | 9,94 | 10,04 | -1,23% | 10.457,00 |
| 26.06.2026 | 9,85 | 10,17 | 9,85 | 10,17 | 6,44% | 16.995,00 |
| 25.06.2026 | 10,00 | 10,00 | 9,40 | 9,55 | -4,93% | 26.683,00 |
| 24.06.2026 | 9,95 | 10,06 | 9,80 | 10,05 | 0,45% | 17.244,00 |
| 23.06.2026 | 10,04 | 10,06 | 9,70 | 10,00 | 0,79% | 7.516,00 |
| 22.06.2026 | 10,04 | 10,13 | 9,89 | 9,92 | -2,34% | 22.861,00 |
| 19.06.2026 | 10,00 | 10,17 | 9,90 | 10,16 | 1,30% | 2.561,00 |
| 18.06.2026 | 10,05 | 10,27 | 10,01 | 10,03 | -0,55% | 19.828,00 |
| 17.06.2026 | 9,90 | 10,09 | 9,90 | 10,09 | 1,85% | 13.084,00 |
| 16.06.2026 | 10,04 | 10,30 | 9,86 | 9,90 | -2,73% | 18.937,00 |
| 15.06.2026 | 10,16 | 10,40 | 10,13 | 10,18 | -0,15% | 16.190,00 |
| 12.06.2026 | 10,06 | 10,25 | 10,01 | 10,20 | 0,84% | 7.001,00 |
| 11.06.2026 | 9,72 | 10,14 | 9,71 | 10,11 | 1,40% | 15.437,00 |
| 10.06.2026 | 9,90 | 10,08 | 9,70 | 9,97 | 3,10% | 15.447,00 |
| 09.06.2026 | 10,04 | 10,07 | 9,67 | 9,67 | -4,02% | 18.526,00 |
| 08.06.2026 | 10,07 | 10,08 | 9,80 | 10,08 | 0,25% | 20.237,00 |
| 05.06.2026 | 10,14 | 10,14 | 10,00 | 10,05 | -0,25% | 10.885,00 |
| 04.06.2026 | 10,00 | 10,25 | 9,90 | 10,08 | 1,11% | 10.276,00 |
| 03.06.2026 | 10,00 | 10,19 | 9,80 | 9,96 | -0,41% | 17.215,00 |
| 02.06.2026 | 10,00 | 10,15 | 9,88 | 10,01 | -1,82% | 26.279,00 |
| 01.06.2026 | 10,20 | 10,32 | 10,06 | 10,19 | -2,81% | 25.072,00 |
| 29.05.2026 | 10,56 | 10,68 | 10,38 | 10,49 | -0,62% | 19.097,00 |
| 28.05.2026 | 10,53 | 10,71 | 10,29 | 10,55 | 0,76% | 13.623,00 |
| 27.05.2026 | 10,45 | 10,53 | 10,23 | 10,47 | -0,71% | 30.894,00 |
| 26.05.2026 | 10,49 | 10,55 | 10,31 | 10,55 | -1,40% | 24.247,00 |
| 25.05.2026 | 10,57 | 10,70 | 10,50 | 10,70 | -0,05% | 18.364,00 |
| 22.05.2026 | 10,70 | 10,70 | 10,51 | 10,70 | 0,42% | 31.492,00 |
| 21.05.2026 | 10,61 | 10,69 | 10,46 | 10,66 | -0,37% | 7.405,00 |
| 20.05.2026 | 10,54 | 10,90 | 10,41 | 10,70 | -0,65% | 21.528,00 |
| 19.05.2026 | 10,80 | 10,82 | 10,66 | 10,77 | -1,96% | 6.778,00 |
| 18.05.2026 | 10,95 | 11,00 | 10,66 | 10,98 | -2,75% | 10.249,00 |
| 15.05.2026 | 11,27 | 11,42 | 11,11 | 11,29 | 0,94% | 10.109,00 |
| 14.05.2026 | 11,14 | 11,34 | 11,04 | 11,19 | -1,41% | 14.733,00 |
| 13.05.2026 | 11,39 | 11,42 | 11,16 | 11,35 | 3,37% | 13.926,00 |
| 12.05.2026 | 11,10 | 11,29 | 10,96 | 10,98 | 0,37% | 13.353,00 |
| 11.05.2026 | 10,82 | 11,05 | 10,71 | 10,94 | -1,97% | 116.398,00 |
| 08.05.2026 | 10,81 | 11,22 | 10,79 | 11,16 | 3,33% | 13.561,00 |
| 07.05.2026 | 11,15 | 11,15 | 10,71 | 10,80 | -4,04% | 29.174,00 |
| 06.05.2026 | 11,40 | 11,50 | 10,86 | 11,25 | 2,32% | 27.912,00 |
| 05.05.2026 | 10,84 | 11,25 | 10,54 | 11,00 | 1,38% | 12.750,00 |
| 04.05.2026 | 10,92 | 10,92 | 10,40 | 10,85 | 2,07% | 68.536,00 |
| 30.04.2026 | 10,39 | 10,78 | 10,28 | 10,63 | 3,86% | 39.519,00 |
| 29.04.2026 | 10,45 | 10,49 | 10,22 | 10,23 | 0,24% | 4.438,00 |
| 28.04.2026 | 10,38 | 10,87 | 10,21 | 10,21 | 0,99% | 23.315,00 |
| 27.04.2026 | 10,21 | 10,44 | 10,11 | 10,11 | -1,03% | 19.283,00 |
| 24.04.2026 | 10,50 | 10,59 | 10,21 | 10,21 | 0,34% | 12.680,00 |
| 23.04.2026 | 10,39 | 10,50 | 10,18 | 10,18 | -3,37% | 21.093,00 |
| 22.04.2026 | 10,35 | 10,53 | 10,11 | 10,53 | 1,69% | 24.960,00 |
| 21.04.2026 | 10,64 | 10,64 | 10,36 | 10,36 | -3,99% | 20.795,00 |
| 20.04.2026 | 10,71 | 11,10 | 10,56 | 10,79 | 0,70% | 38.684,00 |
| 17.04.2026 | 10,67 | 10,95 | 10,49 | 10,71 | -0,28% | 17.527,00 |
| 16.04.2026 | 10,64 | 10,99 | 10,54 | 10,74 | 2,14% | 12.758,00 |
| 15.04.2026 | 10,75 | 10,85 | 10,52 | 10,52 | -2,55% | 15.248,00 |
| 14.04.2026 | 10,75 | 10,79 | 10,62 | 10,79 | -1,73% | 15.884,00 |
| 13.04.2026 | 10,89 | 11,19 | 10,62 | 10,98 | -1,04% | 21.620,00 |
| 10.04.2026 | 11,04 | 11,29 | 10,83 | 11,10 | -2,68% | 16.441,00 |
| 09.04.2026 | 11,39 | 11,47 | 11,00 | 11,40 | -2,40% | 27.479,00 |
| 08.04.2026 | 11,19 | 11,73 | 11,19 | 11,68 | 6,23% | 29.441,00 |
| 07.04.2026 | 11,18 | 11,31 | 10,85 | 11,00 | -2,22% | 24.464,00 |
| 02.04.2026 | 11,14 | 11,51 | 10,96 | 11,25 | -1,27% | 11.775,00 |
| 01.04.2026 | 11,32 | 11,70 | 11,06 | 11,39 | 0,66% | 21.221,00 |
| 31.03.2026 | 10,81 | 11,32 | 10,80 | 11,32 | 4,29% | 10.200,00 |
| 30.03.2026 | 10,99 | 10,99 | 10,61 | 10,85 | -0,28% | 17.150,00 |
| 27.03.2026 | 11,15 | 11,25 | 10,71 | 10,88 | -2,77% | 15.622,00 |
| 26.03.2026 | 11,29 | 11,29 | 11,01 | 11,19 | -0,93% | 10.118,00 |
| 25.03.2026 | 10,90 | 11,64 | 10,90 | 11,30 | 0,89% | 17.124,00 |
| 24.03.2026 | 11,23 | 11,40 | 10,96 | 11,20 | 1,82% | 7.519,00 |
| 23.03.2026 | 10,79 | 11,28 | 10,31 | 11,00 | 0,50% | 44.867,00 |
| 20.03.2026 | 10,98 | 11,20 | 10,80 | 10,94 | -3,06% | 11.013,00 |
| 19.03.2026 | 11,18 | 11,29 | 10,98 | 11,29 | -2,97% | 16.714,00 |
| 18.03.2026 | 11,49 | 11,75 | 11,32 | 11,63 | 2,02% | 8.141,00 |
| 17.03.2026 | 11,42 | 11,48 | 11,16 | 11,40 | -0,87% | 7.964,00 |
| 16.03.2026 | 11,29 | 11,51 | 11,09 | 11,50 | 0,44% | 12.043,00 |
| 13.03.2026 | 11,31 | 11,45 | 11,17 | 11,45 | 2,37% | 6.610,00 |
| 12.03.2026 | 11,16 | 11,39 | 11,01 | 11,19 | -0,58% | 16.924,00 |
| 11.03.2026 | 11,43 | 11,49 | 11,16 | 11,25 | 0,45% | 3.356,00 |
| 10.03.2026 | 11,49 | 11,80 | 11,20 | 11,20 | -1,62% | 13.144,00 |