45,070€
-0,13%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 45,49 | 46,74 | 45,49 | 45,92 | 0,49% | 806,00 |
| 28.05.2025 | 46,08 | 46,25 | 45,69 | 45,69 | -0,88% | 442,00 |
| 27.05.2025 | 46,21 | 46,46 | 45,77 | 46,10 | -0,25% | 4,00 |
| 26.05.2025 | 46,13 | 46,33 | 45,67 | 46,21 | 0,16% | - |
| 23.05.2025 | 46,05 | 46,42 | 45,19 | 46,14 | 0,18% | 1.065,00 |
| 22.05.2025 | 46,61 | 46,61 | 45,75 | 46,05 | -2,00% | 419,00 |
| 21.05.2025 | 46,64 | 47,29 | 46,60 | 46,99 | 0,84% | 194,00 |
| 20.05.2025 | 46,47 | 46,66 | 45,90 | 46,60 | 0,27% | 227,00 |
| 19.05.2025 | 47,18 | 47,18 | 46,00 | 46,48 | -1,20% | - |
| 16.05.2025 | 46,40 | 47,04 | 46,32 | 47,04 | 1,37% | - |
| 15.05.2025 | 44,67 | 46,52 | 44,67 | 46,41 | 3,37% | 508,00 |
| 14.05.2025 | 46,24 | 46,24 | 44,82 | 44,89 | -3,30% | 32,00 |
| 13.05.2025 | 46,30 | 46,71 | 45,85 | 46,42 | -0,14% | 756,00 |
| 12.05.2025 | 45,80 | 47,16 | 45,53 | 46,49 | 1,20% | 194,00 |
| 09.05.2025 | 45,12 | 46,07 | 45,12 | 45,94 | 1,40% | - |
| 08.05.2025 | 45,07 | 45,93 | 45,05 | 45,30 | 0,20% | 749,00 |
| 07.05.2025 | 43,96 | 45,33 | 43,96 | 45,21 | 2,98% | 161,00 |
| 06.05.2025 | 44,04 | 44,23 | 43,90 | 43,90 | -0,72% | 616,00 |
| 05.05.2025 | 44,28 | 44,38 | 43,52 | 44,22 | 0,86% | - |
| 02.05.2025 | 45,24 | 45,24 | 41,90 | 43,85 | -2,76% | 765,00 |
| 30.04.2025 | 45,81 | 45,81 | 44,29 | 45,09 | -0,94% | - |
| 29.04.2025 | 45,33 | 45,56 | 45,09 | 45,52 | 0,50% | 117,00 |
| 28.04.2025 | 44,03 | 45,30 | 44,03 | 45,30 | 2,97% | 103,00 |
| 25.04.2025 | 44,03 | 44,13 | 43,58 | 43,99 | 0,38% | 182,00 |
| 24.04.2025 | 44,32 | 44,32 | 43,17 | 43,83 | -1,12% | - |
| 23.04.2025 | 43,42 | 44,35 | 43,35 | 44,32 | 2,08% | 616,00 |
| 22.04.2025 | 41,29 | 43,67 | 41,29 | 43,42 | 3,99% | 83,00 |
| 17.04.2025 | 40,60 | 42,88 | 40,60 | 41,75 | 2,85% | 1.080,00 |
| 16.04.2025 | 40,95 | 41,17 | 40,23 | 40,60 | -0,87% | 137,00 |
| 15.04.2025 | 41,38 | 41,54 | 40,24 | 40,95 | -1,05% | 1.825,00 |
| 14.04.2025 | 41,48 | 41,68 | 40,27 | 41,39 | 0,39% | 110,00 |
| 11.04.2025 | 40,05 | 41,23 | 39,17 | 41,23 | 2,95% | 110,00 |
| 10.04.2025 | 42,18 | 42,77 | 39,32 | 40,05 | -6,99% | 130,00 |
| 09.04.2025 | 38,60 | 44,50 | 37,82 | 43,06 | 11,53% | 1.047,00 |
| 08.04.2025 | 38,85 | 40,70 | 38,48 | 38,61 | -2,27% | 549,00 |
| 07.04.2025 | 37,93 | 39,65 | 36,89 | 39,50 | 1,96% | 2.108,00 |
| 04.04.2025 | 39,96 | 40,46 | 36,73 | 38,74 | -3,16% | 1.961,00 |
| 03.04.2025 | 42,42 | 42,42 | 39,93 | 40,01 | -5,79% | 1.508,00 |
| 02.04.2025 | 43,50 | 43,50 | 41,94 | 42,47 | -2,48% | 6,00 |
| 01.04.2025 | 42,36 | 45,61 | 42,36 | 43,55 | 2,59% | 2.500,00 |
| 31.03.2025 | 43,46 | 43,46 | 42,05 | 42,45 | -2,44% | 2.392,00 |
| 28.03.2025 | 44,61 | 45,21 | 43,31 | 43,51 | -2,63% | 102,00 |
| 27.03.2025 | 43,98 | 44,97 | 43,98 | 44,68 | 1,50% | 150,00 |
| 26.03.2025 | 44,54 | 44,56 | 43,99 | 44,02 | -1,26% | - |
| 25.03.2025 | 44,33 | 44,59 | 42,98 | 44,58 | 0,47% | 337,00 |
| 24.03.2025 | 44,82 | 44,82 | 44,11 | 44,37 | -1,10% | 204,00 |
| 21.03.2025 | 45,61 | 45,61 | 41,09 | 44,87 | -1,73% | 609,00 |
| 20.03.2025 | 46,03 | 47,82 | 45,62 | 45,66 | -0,91% | 292,00 |
| 19.03.2025 | 43,89 | 46,17 | 43,89 | 46,08 | 4,87% | 138,00 |
| 18.03.2025 | 44,73 | 44,73 | 43,34 | 43,94 | -1,88% | 1.654,00 |
| 17.03.2025 | 42,71 | 45,42 | 42,71 | 44,78 | 4,83% | 774,00 |
| 14.03.2025 | 42,47 | 43,44 | 42,24 | 42,71 | 0,60% | 166,00 |
| 13.03.2025 | 42,20 | 43,04 | 42,06 | 42,46 | 0,60% | 400,00 |
| 12.03.2025 | 41,22 | 42,47 | 41,22 | 42,20 | 2,40% | 200,00 |
| 11.03.2025 | 42,22 | 42,43 | 41,06 | 41,21 | -2,38% | 148,00 |
| 10.03.2025 | 42,97 | 43,29 | 42,06 | 42,22 | -1,75% | 150,00 |
| 07.03.2025 | 42,04 | 42,99 | 42,04 | 42,97 | 2,21% | 180,00 |
| 06.03.2025 | 42,63 | 42,65 | 42,00 | 42,04 | -1,40% | 55,00 |
| 05.03.2025 | 43,12 | 43,12 | 42,24 | 42,63 | -1,12% | 299,00 |
| 04.03.2025 | 43,60 | 44,35 | 42,96 | 43,12 | -2,23% | 276,00 |
| 03.03.2025 | 42,98 | 44,55 | 42,98 | 44,10 | 2,61% | 1.255,00 |
| 28.02.2025 | 43,59 | 44,06 | 42,36 | 42,98 | -1,39% | 529,00 |
| 27.02.2025 | 41,95 | 43,91 | 41,95 | 43,59 | 3,90% | 515,00 |
| 26.02.2025 | 41,47 | 42,25 | 40,51 | 41,95 | 1,48% | 280,00 |
| 25.02.2025 | 39,92 | 42,52 | 39,92 | 41,34 | 2,29% | 943,00 |
| 24.02.2025 | 38,97 | 41,37 | 38,97 | 40,42 | 3,72% | 1.003,00 |
| 21.02.2025 | 38,71 | 39,36 | 38,68 | 38,97 | 0,66% | 1.137,00 |
| 20.02.2025 | 39,55 | 39,55 | 38,62 | 38,71 | -2,24% | 280,00 |
| 19.02.2025 | 39,99 | 39,99 | 38,90 | 39,60 | -0,98% | 1.147,00 |
| 18.02.2025 | 40,31 | 40,31 | 39,61 | 39,99 | -0,81% | 846,00 |
| 17.02.2025 | 40,92 | 40,92 | 40,22 | 40,31 | -1,50% | 1.492,00 |
| 14.02.2025 | 41,95 | 41,95 | 40,64 | 40,93 | -2,43% | 831,00 |
| 13.02.2025 | 40,71 | 42,85 | 40,71 | 41,95 | 3,05% | 899,00 |
| 12.02.2025 | 41,77 | 41,77 | 40,18 | 40,71 | -2,55% | 604,00 |
| 11.02.2025 | 41,76 | 41,87 | 41,42 | 41,77 | -0,06% | 614,00 |