47,765€
-0,31%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,71 | 47,93 | 47,33 | 47,73 | -0,39% | 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 |
| 25.07.2025 | 46,22 | 46,22 | 45,35 | 45,41 | -1,76% | 110,00 |
| 24.07.2025 | 45,73 | 46,80 | 45,73 | 46,23 | 1,09% | 202,00 |
| 23.07.2025 | 45,77 | 45,88 | 45,40 | 45,73 | 3,96% | - |
| 22.07.2025 | 43,90 | 44,32 | 43,81 | 43,99 | 0,19% | 580,00 |
| 21.07.2025 | 43,46 | 44,00 | 43,46 | 43,90 | 1,02% | 461,00 |
| 18.07.2025 | 44,04 | 44,04 | 43,31 | 43,46 | -1,33% | 274,00 |
| 17.07.2025 | 43,68 | 44,28 | 43,68 | 44,04 | 0,82% | 767,00 |
| 16.07.2025 | 43,55 | 43,95 | 43,25 | 43,68 | 0,30% | 188,00 |
| 15.07.2025 | 44,72 | 44,72 | 43,28 | 43,55 | -2,61% | 549,00 |
| 14.07.2025 | 44,17 | 44,94 | 44,17 | 44,72 | 1,23% | 586,00 |
| 11.07.2025 | 44,30 | 44,59 | 43,91 | 44,17 | -0,29% | 23,00 |
| 10.07.2025 | 44,81 | 44,81 | 43,94 | 44,30 | -1,14% | 587,00 |
| 09.07.2025 | 44,64 | 44,85 | 44,35 | 44,81 | 0,72% | 101,00 |
| 08.07.2025 | 44,12 | 44,67 | 44,12 | 44,49 | 0,84% | 600,00 |
| 07.07.2025 | 44,21 | 44,53 | 44,11 | 44,12 | -0,27% | 429,00 |
| 04.07.2025 | 45,07 | 45,07 | 43,97 | 44,24 | -1,73% | 1.100,00 |
| 03.07.2025 | 45,29 | 45,29 | 44,55 | 45,02 | -0,24% | 69,00 |
| 02.07.2025 | 44,36 | 45,38 | 44,36 | 45,13 | 1,75% | 25,00 |
| 01.07.2025 | 44,85 | 45,13 | 44,09 | 44,36 | -1,03% | - |
| 30.06.2025 | 44,92 | 44,92 | 44,37 | 44,82 | -0,02% | - |
| 27.06.2025 | 45,08 | 45,20 | 43,98 | 44,83 | 0,15% | - |
| 26.06.2025 | 43,21 | 44,76 | 43,21 | 44,76 | 3,58% | - |
| 25.06.2025 | 44,61 | 44,61 | 0,00 | 43,22 | -2,71% | 33,00 |
| 24.06.2025 | 44,10 | 44,65 | 43,84 | 44,42 | -0,17% | 260,00 |
| 23.06.2025 | 44,52 | 44,52 | 43,87 | 44,50 | -0,13% | 505,00 |
| 20.06.2025 | 44,34 | 45,35 | 44,34 | 44,56 | 0,20% | 1.400,00 |
| 19.06.2025 | 45,13 | 45,14 | 44,45 | 44,47 | -1,75% | 500,00 |
| 18.06.2025 | 44,96 | 45,56 | 44,85 | 45,26 | 0,67% | 1.280,00 |
| 17.06.2025 | 44,79 | 44,99 | 44,59 | 44,96 | 0,36% | 267,00 |
| 16.06.2025 | 44,27 | 45,01 | 44,27 | 44,80 | 1,20% | 60,00 |
| 13.06.2025 | 43,88 | 44,49 | 43,81 | 44,27 | 0,58% | 6,00 |
| 12.06.2025 | 44,81 | 44,81 | 44,01 | 44,01 | -2,01% | 214,00 |
| 11.06.2025 | 45,31 | 45,37 | 44,92 | 44,92 | -0,59% | - |
| 10.06.2025 | 45,14 | 45,38 | 44,84 | 45,18 | -1,24% | 310,00 |
| 09.06.2025 | 46,06 | 46,10 | 45,46 | 45,75 | -0,64% | 57,00 |
| 06.06.2025 | 45,34 | 46,35 | 45,34 | 46,04 | 1,48% | 44,00 |
| 05.06.2025 | 45,68 | 46,15 | 45,37 | 45,37 | -1,07% | 10,00 |
| 04.06.2025 | 45,97 | 46,01 | 45,68 | 45,86 | -0,23% | 300,00 |
| 03.06.2025 | 47,23 | 47,23 | 45,80 | 45,97 | -2,41% | 102,00 |
| 02.06.2025 | 47,04 | 47,20 | 46,75 | 47,10 | 0,17% | 82,00 |
| 30.05.2025 | 45,80 | 47,53 | 45,80 | 47,02 | 2,41% | 221,00 |