53,180€
0,72%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 53,01 | 54,59 | 53,01 | 53,21 | 0,78% | 310,00 |
| 11.12.2025 | 53,10 | 53,10 | 52,26 | 52,80 | 0,74% | 130,00 |
| 10.12.2025 | 52,88 | 52,88 | 51,35 | 52,41 | -0,89% | 26,00 |
| 09.12.2025 | 51,35 | 53,36 | 51,35 | 52,88 | 2,84% | - |
| 08.12.2025 | 51,62 | 52,01 | 51,34 | 51,42 | 0,78% | 101,00 |
| 05.12.2025 | 51,27 | 51,28 | 50,88 | 51,02 | -0,58% | 40,00 |
| 04.12.2025 | 50,59 | 51,81 | 50,30 | 51,32 | 1,40% | 191,00 |
| 03.12.2025 | 50,86 | 50,86 | 49,74 | 50,61 | -0,51% | 62,00 |
| 02.12.2025 | 50,87 | 51,48 | 50,50 | 50,87 | 0,12% | - |
| 01.12.2025 | 52,08 | 52,08 | 49,04 | 50,81 | -2,18% | 221,00 |
| 28.11.2025 | 50,97 | 52,28 | 50,97 | 51,94 | 1,92% | 114,00 |
| 27.11.2025 | 51,79 | 51,79 | 50,80 | 50,96 | -1,32% | 137,00 |
| 26.11.2025 | 51,21 | 51,82 | 50,73 | 51,64 | 1,49% | 188,00 |
| 25.11.2025 | 51,07 | 52,01 | 50,30 | 50,88 | 0,53% | 52,00 |
| 24.11.2025 | 50,56 | 50,62 | 50,46 | 50,61 | -0,02% | - |
| 21.11.2025 | 49,90 | 50,63 | 47,66 | 50,62 | 2,54% | 174,00 |
| 20.11.2025 | 50,40 | 50,40 | 44,11 | 49,37 | -1,67% | 216,00 |
| 19.11.2025 | 49,75 | 50,50 | 48,87 | 50,21 | 0,47% | - |
| 18.11.2025 | 51,83 | 51,83 | 49,35 | 49,97 | -4,09% | 620,00 |
| 17.11.2025 | 51,91 | 52,40 | 51,09 | 52,10 | -1,53% | 796,00 |
| 14.11.2025 | 52,04 | 53,05 | 52,04 | 52,91 | 1,07% | - |
| 13.11.2025 | 53,36 | 53,36 | 51,92 | 52,35 | -1,86% | 300,00 |
| 12.11.2025 | 52,34 | 53,63 | 52,34 | 53,34 | 1,83% | 37,00 |
| 11.11.2025 | 53,91 | 53,91 | 51,39 | 52,38 | -2,18% | 403,00 |
| 10.11.2025 | 53,81 | 53,81 | 51,67 | 53,55 | -0,11% | 220,00 |
| 07.11.2025 | 53,11 | 54,07 | 53,11 | 53,61 | 0,43% | 426,00 |
| 06.11.2025 | 52,02 | 54,51 | 52,02 | 53,38 | 1,08% | 541,00 |
| 05.11.2025 | 50,81 | 53,08 | 50,80 | 52,81 | 4,33% | 82,00 |
| 04.11.2025 | 50,30 | 51,25 | 50,30 | 50,62 | 2,12% | 50,00 |
| 03.11.2025 | 49,43 | 49,58 | 49,35 | 49,57 | -0,32% | 4,00 |
| 31.10.2025 | 50,26 | 50,68 | 48,60 | 49,73 | -0,80% | - |
| 30.10.2025 | 49,65 | 50,16 | 46,87 | 50,13 | 1,10% | 131,00 |
| 29.10.2025 | 50,42 | 50,42 | 49,11 | 49,59 | -1,54% | 357,00 |
| 28.10.2025 | 50,18 | 50,67 | 48,53 | 50,36 | 0,32% | 440,00 |
| 27.10.2025 | 49,24 | 50,85 | 49,24 | 50,20 | 1,92% | 142,00 |
| 24.10.2025 | 48,97 | 49,66 | 48,97 | 49,26 | 0,50% | 467,00 |
| 23.10.2025 | 48,95 | 49,03 | 48,56 | 49,01 | 0,09% | 224,00 |
| 22.10.2025 | 48,54 | 49,60 | 48,54 | 48,97 | 0,17% | 20,00 |
| 21.10.2025 | 48,93 | 49,09 | 48,55 | 48,88 | -0,10% | - |
| 20.10.2025 | 48,08 | 48,96 | 48,08 | 48,93 | 3,00% | 1.065,00 |
| 17.10.2025 | 47,55 | 47,73 | 47,23 | 47,51 | -0,27% | 1.335,00 |
| 16.10.2025 | 47,71 | 47,93 | 47,33 | 47,64 | -0,58% | 221,00 |
| 15.10.2025 | 47,50 | 48,64 | 47,50 | 47,92 | 0,85% | 596,00 |
| 14.10.2025 | 48,36 | 48,36 | 47,08 | 47,51 | 0,03% | 42,00 |
| 13.10.2025 | 47,08 | 47,50 | 46,97 | 47,50 | -0,34% | - |
| 10.10.2025 | 48,70 | 48,70 | 47,42 | 47,66 | -2,50% | - |
| 09.10.2025 | 48,69 | 48,95 | 48,44 | 48,88 | 0,73% | 72,00 |
| 08.10.2025 | 47,62 | 48,83 | 47,62 | 48,52 | 1,53% | 132,00 |
| 07.10.2025 | 48,85 | 48,85 | 47,76 | 47,79 | -1,68% | 210,00 |
| 06.10.2025 | 48,87 | 48,87 | 47,95 | 48,61 | -0,42% | 150,00 |
| 03.10.2025 | 48,54 | 48,82 | 48,25 | 48,81 | 0,67% | 41,00 |
| 02.10.2025 | 49,06 | 49,06 | 48,19 | 48,49 | -0,96% | 409,00 |
| 01.10.2025 | 49,52 | 49,52 | 48,06 | 48,96 | -0,20% | 925,00 |
| 30.09.2025 | 48,90 | 50,05 | 48,22 | 49,06 | 0,20% | 2.052,00 |
| 29.09.2025 | 48,49 | 48,96 | 48,42 | 48,96 | -1,16% | 909,00 |
| 26.09.2025 | 49,13 | 49,70 | 49,05 | 49,53 | 0,94% | 168,00 |
| 25.09.2025 | 49,63 | 49,63 | 48,89 | 49,07 | -1,14% | 5,00 |
| 24.09.2025 | 50,34 | 50,34 | 49,35 | 49,64 | -1,34% | 689,00 |
| 23.09.2025 | 50,36 | 50,36 | 50,30 | 50,31 | -0,20% | 140,00 |
| 22.09.2025 | 50,41 | 50,46 | 50,10 | 50,41 | 0,00% | 53,00 |
| 19.09.2025 | 50,13 | 50,53 | 49,87 | 50,41 | 0,51% | 1,00 |
| 18.09.2025 | 49,48 | 50,23 | 49,48 | 50,16 | 1,69% | 100,00 |
| 17.09.2025 | 49,77 | 49,77 | 49,17 | 49,32 | -0,91% | 12,00 |
| 16.09.2025 | 50,11 | 50,11 | 49,49 | 49,78 | -0,04% | 70,00 |
| 15.09.2025 | 49,41 | 49,81 | 49,41 | 49,80 | 0,48% | 60,00 |
| 12.09.2025 | 49,50 | 49,74 | 49,35 | 49,56 | -0,36% | 492,00 |
| 11.09.2025 | 50,48 | 50,48 | 49,20 | 49,74 | -1,44% | 13,00 |
| 10.09.2025 | 50,30 | 50,52 | 50,04 | 50,46 | 0,37% | 129,00 |
| 09.09.2025 | 50,84 | 50,84 | 50,00 | 50,28 | -0,88% | 29,00 |
| 08.09.2025 | 50,24 | 50,76 | 50,08 | 50,72 | 1,10% | 15,00 |
| 05.09.2025 | 50,13 | 50,33 | 49,74 | 50,17 | 0,23% | 67,00 |
| 04.09.2025 | 49,49 | 50,17 | 48,95 | 50,06 | 1,16% | 156,00 |
| 03.09.2025 | 49,41 | 49,49 | 48,78 | 49,48 | 0,11% | 110,00 |
| 02.09.2025 | 47,94 | 49,87 | 47,94 | 49,43 | 3,05% | 718,00 |
| 01.09.2025 | 48,42 | 48,52 | 47,92 | 47,96 | -0,95% | 158,00 |
| 29.08.2025 | 48,85 | 49,19 | 48,28 | 48,42 | -0,87% | 355,00 |
| 28.08.2025 | 48,26 | 49,19 | 48,26 | 48,85 | 1,21% | 109,00 |
| 27.08.2025 | 47,91 | 48,29 | 47,60 | 48,26 | 0,74% | 342,00 |
| 26.08.2025 | 48,48 | 48,48 | 47,55 | 47,91 | -1,19% | 1,00 |
| 25.08.2025 | 47,76 | 48,50 | 47,76 | 48,48 | 1,87% | 94,00 |
| 22.08.2025 | 47,28 | 47,74 | 47,28 | 47,59 | 0,66% | 151,00 |
| 21.08.2025 | 47,75 | 47,75 | 46,92 | 47,28 | -0,97% | 103,00 |
| 20.08.2025 | 48,13 | 48,13 | 47,61 | 47,75 | -0,80% | 97,00 |
| 19.08.2025 | 47,30 | 48,34 | 47,30 | 48,13 | 1,75% | 468,00 |
| 18.08.2025 | 46,70 | 47,59 | 46,70 | 47,30 | 1,36% | 2,00 |
| 15.08.2025 | 46,51 | 46,85 | 46,47 | 46,67 | 0,74% | 106,00 |
| 14.08.2025 | 47,09 | 47,09 | 45,88 | 46,32 | -1,53% | 16,00 |
| 13.08.2025 | 47,52 | 47,74 | 46,83 | 47,04 | -0,87% | 103,00 |
| 12.08.2025 | 46,80 | 47,67 | 46,80 | 47,46 | 1,40% | 106,00 |
| 11.08.2025 | 47,00 | 47,15 | 46,33 | 46,80 | -0,07% | 342,00 |
| 08.08.2025 | 46,06 | 47,00 | 46,06 | 46,84 | 1,70% | 158,00 |
| 07.08.2025 | 46,42 | 46,42 | 45,60 | 46,05 | -0,58% | 31,00 |
| 06.08.2025 | 45,31 | 46,63 | 45,31 | 46,32 | 2,24% | 96,00 |
| 05.08.2025 | 45,68 | 45,98 | 45,17 | 45,31 | -0,79% | 62,00 |
| 04.08.2025 | 44,88 | 45,68 | 44,80 | 45,67 | 1,75% | 9,00 |
| 01.08.2025 | 46,10 | 46,10 | 44,60 | 44,88 | -2,65% | 523,00 |
| 31.07.2025 | 46,08 | 46,64 | 46,01 | 46,10 | 0,05% | 737,00 |
| 30.07.2025 | 44,47 | 46,08 | 44,47 | 46,08 | 2,96% | 2,00 |
| 29.07.2025 | 45,11 | 45,41 | 44,65 | 44,75 | -1,01% | 288,00 |
| 28.07.2025 | 45,39 | 45,39 | 44,95 | 45,21 | -0,45% | 120,00 |