13,073€
-0,32%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,00 | 13,14 | 12,88 | 13,14 | 0,19% | 19.775,00 |
| 19.10.2026 | 13,01 | 13,22 | 12,91 | 13,12 | 0,61% | 5.136,00 |
| 16.10.2026 | 12,83 | 13,15 | 12,76 | 13,04 | 2,72% | 12.081,00 |
| 15.10.2026 | 12,69 | 12,81 | 12,36 | 12,69 | 2,26% | 6.201,00 |
| 14.10.2026 | 12,55 | 12,79 | 12,41 | 12,41 | -0,72% | 3.224,00 |
| 13.10.2026 | 12,41 | 12,69 | 12,41 | 12,50 | 3,73% | 6.654,00 |
| 12.10.2026 | 12,16 | 12,22 | 12,00 | 12,05 | 1,26% | 5.548,00 |
| 09.10.2026 | 12,14 | 12,24 | 11,90 | 11,90 | -1,61% | 9.573,00 |
| 08.10.2026 | 12,18 | 12,18 | 11,93 | 12,10 | -1,55% | 15.186,00 |
| 07.10.2026 | 12,20 | 12,36 | 12,11 | 12,29 | -0,85% | 15.801,00 |
| 06.10.2026 | 12,39 | 12,43 | 12,22 | 12,39 | -1,39% | 2.531,00 |
| 05.10.2026 | 12,50 | 12,60 | 12,23 | 12,57 | 1,05% | 4.412,00 |
| 02.10.2026 | 12,16 | 12,44 | 12,16 | 12,44 | -1,35% | 5.194,00 |
| 01.10.2026 | 12,46 | 12,64 | 12,19 | 12,61 | 3,70% | 8.263,00 |
| 30.09.2026 | 12,40 | 12,42 | 12,16 | 12,16 | -1,98% | 12.126,00 |
| 29.09.2026 | 12,19 | 12,44 | 11,91 | 12,40 | -1,20% | 16.133,00 |
| 28.09.2026 | 12,44 | 12,55 | 12,11 | 12,55 | 2,70% | 18.379,00 |
| 25.09.2026 | 12,50 | 12,52 | 12,15 | 12,22 | -0,65% | 9.204,00 |
| 24.09.2026 | 12,56 | 12,56 | 12,05 | 12,30 | -5,38% | 13.794,00 |
| 23.09.2026 | 13,10 | 13,10 | 12,70 | 13,00 | -0,73% | 4.140,00 |
| 22.09.2026 | 12,99 | 13,13 | 12,71 | 13,10 | 0,81% | 8.372,00 |
| 21.09.2026 | 12,94 | 12,99 | 12,51 | 12,99 | 2,28% | 14.447,00 |
| 18.09.2026 | 12,98 | 12,99 | 12,30 | 12,70 | -5,51% | 59.238,00 |
| 17.09.2026 | 13,11 | 13,50 | 13,11 | 13,44 | 1,93% | 10.095,00 |
| 16.09.2026 | 12,94 | 13,19 | 12,85 | 13,19 | 1,42% | 13.337,00 |
| 15.09.2026 | 12,92 | 13,20 | 12,86 | 13,00 | -1,44% | 12.971,00 |
| 14.09.2026 | 13,25 | 13,49 | 12,99 | 13,19 | 2,61% | 20.695,00 |
| 11.09.2026 | 12,76 | 12,99 | 12,74 | 12,86 | 2,55% | 8.599,00 |
| 10.09.2026 | 12,84 | 13,05 | 12,53 | 12,54 | 0,08% | 25.568,00 |
| 09.09.2026 | 12,91 | 13,10 | 12,52 | 12,53 | -2,68% | 13.316,00 |
| 08.09.2026 | 12,71 | 12,89 | 12,70 | 12,87 | 3,62% | 10.605,00 |
| 07.09.2026 | 12,50 | 12,69 | 12,40 | 12,42 | 2,56% | 15.368,00 |
| 04.09.2026 | 12,36 | 12,36 | 12,03 | 12,11 | -2,30% | 14.098,00 |
| 03.09.2026 | 12,01 | 12,47 | 12,01 | 12,40 | 5,58% | 32.018,00 |
| 02.09.2026 | 11,74 | 11,88 | 11,58 | 11,74 | 1,87% | 8.065,00 |
| 01.09.2026 | 11,65 | 12,00 | 11,40 | 11,53 | 1,95% | 41.836,00 |
| 31.08.2026 | 11,50 | 11,53 | 11,31 | 11,31 | -1,99% | 7.436,00 |
| 28.08.2026 | 11,58 | 11,64 | 11,31 | 11,54 | -0,09% | 10.391,00 |
| 27.08.2026 | 11,44 | 11,55 | 11,23 | 11,55 | 3,13% | 5.018,00 |
| 26.08.2026 | 11,50 | 11,59 | 11,20 | 11,20 | -2,61% | 8.509,00 |
| 25.08.2026 | 11,40 | 11,54 | 11,31 | 11,50 | 0,79% | 4.657,00 |
| 24.08.2026 | 11,31 | 11,63 | 11,26 | 11,41 | 1,15% | 41.885,00 |
| 21.08.2026 | 11,03 | 11,29 | 11,03 | 11,28 | 2,50% | 18.706,00 |
| 20.08.2026 | 10,81 | 11,00 | 10,62 | 11,00 | 3,97% | 21.490,00 |
| 19.08.2026 | 10,70 | 10,87 | 10,51 | 10,58 | 0,24% | 11.860,00 |
| 18.08.2026 | 10,73 | 10,98 | 10,52 | 10,56 | -2,31% | 14.663,00 |
| 17.08.2026 | 10,92 | 10,93 | 10,51 | 10,81 | -5,63% | 19.966,00 |
| 14.08.2026 | 11,42 | 11,57 | 11,21 | 11,45 | 1,24% | 9.763,00 |
| 13.08.2026 | 11,44 | 11,60 | 11,00 | 11,31 | -1,05% | 6.628,00 |
| 12.08.2026 | 11,52 | 11,72 | 11,31 | 11,43 | 1,15% | 5.738,00 |
| 11.08.2026 | 11,45 | 11,99 | 11,08 | 11,30 | -1,22% | 11.637,00 |
| 10.08.2026 | 11,59 | 11,60 | 11,21 | 11,44 | 0,75% | 30.903,00 |
| 07.08.2026 | 11,50 | 11,50 | 11,06 | 11,36 | 2,16% | 16.002,00 |
| 06.08.2026 | 11,10 | 11,40 | 11,01 | 11,12 | 1,09% | 16.766,00 |
| 05.08.2026 | 10,76 | 11,00 | 10,56 | 11,00 | -0,90% | 17.011,00 |
| 04.08.2026 | 10,91 | 11,25 | 10,76 | 11,10 | 1,46% | 22.000,00 |
| 03.08.2026 | 11,10 | 11,25 | 10,51 | 10,94 | -1,49% | 16.242,00 |
| 31.07.2026 | 11,05 | 11,51 | 10,28 | 11,10 | -0,09% | 19.946,00 |
| 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 |