47,240€
0,69%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,85 | 47,29 | 46,09 | 47,24 | 0,69% | - |
| 21.11.2024 | 47,05 | 47,14 | 45,78 | 46,92 | -0,28% | 3,00 |
| 20.11.2024 | 47,36 | 47,36 | 45,64 | 47,05 | -0,67% | 235,00 |
| 19.11.2024 | 47,89 | 48,21 | 46,77 | 47,36 | -1,11% | - |
| 18.11.2024 | 47,90 | 48,19 | 47,82 | 47,89 | -0,02% | 22,00 |
| 15.11.2024 | 48,71 | 48,71 | 47,53 | 47,90 | -1,66% | 209,00 |
| 14.11.2024 | 48,49 | 48,80 | 48,04 | 48,71 | 0,45% | 7,00 |
| 13.11.2024 | 48,41 | 48,64 | 46,82 | 48,49 | 0,18% | 195,00 |
| 12.11.2024 | 48,40 | 49,41 | 48,33 | 48,41 | 0,02% | 76,00 |
| 11.11.2024 | 47,62 | 48,65 | 47,62 | 48,40 | 1,63% | 45,00 |
| 08.11.2024 | 47,22 | 47,69 | 46,95 | 47,62 | 0,85% | 26,00 |
| 07.11.2024 | 48,55 | 48,55 | 45,64 | 47,22 | -2,74% | 4,00 |
| 06.11.2024 | 48,21 | 51,00 | 45,56 | 48,55 | 3,25% | 320,00 |
| 05.11.2024 | 45,94 | 47,61 | 45,57 | 47,02 | 2,35% | 122,00 |
| 04.11.2024 | 46,24 | 46,24 | 45,25 | 45,94 | -0,65% | - |
| 01.11.2024 | 45,49 | 46,42 | 45,49 | 46,24 | 1,66% | - |
| 31.10.2024 | 46,00 | 46,41 | 44,12 | 45,49 | -1,70% | 655,00 |
| 30.10.2024 | 45,91 | 46,98 | 45,91 | 46,27 | 0,78% | 182,00 |
| 29.10.2024 | 45,39 | 46,25 | 45,39 | 45,91 | 1,16% | 170,00 |
| 28.10.2024 | 45,37 | 45,69 | 45,03 | 45,39 | 0,03% | 642,00 |
| 25.10.2024 | 46,06 | 46,06 | 44,72 | 45,37 | -1,50% | 255,00 |
| 24.10.2024 | 46,18 | 46,31 | 45,74 | 46,06 | -0,26% | - |
| 23.10.2024 | 46,70 | 46,70 | 45,97 | 46,18 | -1,11% | - |
| 22.10.2024 | 46,34 | 46,74 | 46,09 | 46,70 | 0,79% | 100,00 |
| 21.10.2024 | 46,83 | 46,83 | 46,12 | 46,34 | -1,05% | 56,00 |
| 18.10.2024 | 47,04 | 47,11 | 46,56 | 46,83 | -0,45% | 94,00 |
| 17.10.2024 | 47,42 | 47,49 | 46,88 | 47,04 | -0,81% | 52,00 |
| 16.10.2024 | 47,24 | 47,46 | 47,01 | 47,42 | 1,67% | 45,00 |
| 15.10.2024 | 47,69 | 47,73 | 46,60 | 46,64 | -2,78% | 398,00 |
| 14.10.2024 | 47,84 | 48,33 | 47,84 | 47,98 | 0,29% | - |
| 11.10.2024 | 47,72 | 48,19 | 47,54 | 47,84 | -0,74% | 24,00 |
| 10.10.2024 | 47,84 | 48,97 | 47,46 | 48,19 | 0,73% | 60,00 |
| 09.10.2024 | 48,35 | 48,35 | 47,42 | 47,84 | -1,04% | - |
| 08.10.2024 | 47,98 | 48,44 | 47,93 | 48,35 | -0,75% | 59,00 |
| 07.10.2024 | 49,58 | 49,62 | 48,71 | 48,71 | -1,75% | 170,00 |
| 04.10.2024 | 48,60 | 49,71 | 48,60 | 49,58 | 2,02% | 140,00 |
| 03.10.2024 | 49,46 | 49,46 | 48,37 | 48,60 | -1,72% | - |
| 02.10.2024 | 49,55 | 49,55 | 49,03 | 49,45 | -0,20% | 4,00 |
| 01.10.2024 | 48,24 | 50,40 | 48,24 | 49,55 | 2,73% | 152,00 |
| 30.09.2024 | 47,09 | 48,89 | 47,09 | 48,24 | 2,44% | 228,00 |
| 27.09.2024 | 49,61 | 49,61 | 47,02 | 47,09 | -5,08% | 172,00 |
| 26.09.2024 | 49,09 | 49,96 | 49,02 | 49,61 | 2,76% | 142,00 |
| 25.09.2024 | 48,34 | 48,61 | 47,92 | 48,28 | -0,12% | - |
| 24.09.2024 | 49,03 | 49,03 | 48,29 | 48,34 | -1,42% | 21,00 |
| 23.09.2024 | 48,27 | 49,22 | 47,69 | 49,03 | 1,80% | 2,00 |
| 20.09.2024 | 48,56 | 48,56 | 47,68 | 48,17 | -0,81% | 397,00 |
| 19.09.2024 | 46,65 | 48,71 | 46,65 | 48,56 | 4,11% | 27,00 |
| 18.09.2024 | 46,97 | 47,05 | 46,35 | 46,65 | -0,68% | 597,00 |
| 17.09.2024 | 47,16 | 47,37 | 46,23 | 46,97 | -0,50% | - |
| 16.09.2024 | 46,95 | 47,95 | 46,95 | 47,20 | 0,54% | - |
| 13.09.2024 | 47,50 | 47,50 | 46,79 | 46,95 | -1,17% | 20,00 |
| 12.09.2024 | 47,41 | 47,80 | 46,90 | 47,50 | -2,44% | 145,00 |
| 11.09.2024 | 47,51 | 48,71 | 47,32 | 48,69 | 0,88% | - |
| 10.09.2024 | 47,80 | 48,34 | 47,70 | 48,27 | 0,97% | 117,00 |
| 09.09.2024 | 47,63 | 47,82 | 46,97 | 47,80 | 3,56% | 235,00 |
| 06.09.2024 | 47,18 | 47,75 | 46,10 | 46,16 | -2,16% | 122,00 |
| 05.09.2024 | 46,82 | 47,45 | 46,77 | 47,18 | 0,77% | 250,00 |
| 04.09.2024 | 47,61 | 47,61 | 46,06 | 46,82 | -1,67% | 200,00 |
| 03.09.2024 | 48,27 | 48,68 | 47,34 | 47,61 | -0,10% | 7,00 |
| 02.09.2024 | 47,79 | 47,93 | 47,63 | 47,66 | -0,27% | 259,00 |
| 30.08.2024 | 46,72 | 48,12 | 46,72 | 47,79 | 2,30% | 442,00 |
| 29.08.2024 | 45,38 | 47,04 | 45,38 | 46,72 | 2,94% | 795,00 |
| 28.08.2024 | 45,46 | 45,83 | 45,08 | 45,38 | -0,16% | 75,00 |
| 27.08.2024 | 44,27 | 45,55 | 44,27 | 45,46 | 2,68% | 54,00 |
| 26.08.2024 | 44,25 | 44,73 | 44,18 | 44,27 | 0,53% | 343,00 |
| 23.08.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 0,40% | 150,00 |
| 22.08.2024 | 44,03 | 44,32 | 43,67 | 43,86 | 0,07% | 108,00 |
| 21.08.2024 | 43,78 | 44,00 | 43,69 | 43,83 | -1,01% | 206,00 |
| 20.08.2024 | 44,70 | 44,70 | 44,04 | 44,28 | -0,95% | 102,00 |
| 19.08.2024 | 44,42 | 44,72 | 43,99 | 44,70 | 2,31% | 270,00 |
| 16.08.2024 | 44,43 | 44,43 | 43,45 | 43,69 | -1,65% | 167,00 |
| 15.08.2024 | 43,69 | 44,70 | 43,56 | 44,43 | 2,76% | 228,00 |
| 14.08.2024 | 42,93 | 43,55 | 42,93 | 43,23 | 0,71% | 160,00 |
| 13.08.2024 | 42,32 | 43,12 | 42,21 | 42,93 | 1,43% | - |
| 12.08.2024 | 42,26 | 42,83 | 42,20 | 42,32 | 0,14% | 22,00 |
| 09.08.2024 | 40,36 | 42,73 | 40,36 | 42,26 | 4,72% | 170,00 |
| 08.08.2024 | 40,81 | 40,81 | 39,66 | 40,36 | -1,11% | 1.162,00 |
| 07.08.2024 | 41,80 | 42,00 | 40,53 | 40,81 | 1,82% | 586,00 |
| 06.08.2024 | 38,71 | 43,16 | 38,52 | 40,08 | 3,02% | 1.067,00 |
| 05.08.2024 | 37,58 | 40,08 | 36,25 | 38,91 | -6,84% | 7.466,00 |
| 02.08.2024 | 44,98 | 44,98 | 41,06 | 41,76 | -7,16% | 994,00 |
| 01.08.2024 | 45,79 | 46,04 | 44,81 | 44,98 | -5,09% | 394,00 |
| 31.07.2024 | 45,70 | 48,41 | 45,70 | 47,39 | 3,70% | 1.285,00 |
| 30.07.2024 | 45,65 | 45,79 | 45,19 | 45,70 | 0,22% | 181,00 |
| 29.07.2024 | 45,19 | 46,41 | 45,19 | 45,60 | 0,92% | 61,00 |
| 26.07.2024 | 45,12 | 45,73 | 44,80 | 45,19 | 0,16% | 84,00 |
| 25.07.2024 | 46,05 | 46,05 | 44,91 | 45,12 | -2,03% | 22,00 |
| 24.07.2024 | 46,97 | 46,97 | 46,01 | 46,05 | -1,96% | 172,00 |
| 23.07.2024 | 46,76 | 47,20 | 46,51 | 46,97 | 0,25% | 240,00 |
| 22.07.2024 | 46,86 | 47,26 | 46,45 | 46,86 | 0,00% | 67,00 |
| 19.07.2024 | 46,73 | 47,71 | 46,69 | 46,86 | 0,27% | 48,00 |
| 18.07.2024 | 47,29 | 47,29 | 46,73 | 46,73 | -1,17% | 203,00 |
| 17.07.2024 | 47,01 | 47,89 | 46,64 | 47,29 | 0,60% | 2.779,00 |
| 16.07.2024 | 46,46 | 47,15 | 46,46 | 47,01 | 1,17% | 54,00 |
| 15.07.2024 | 46,54 | 46,78 | 46,29 | 46,46 | 0,37% | 202,00 |
| 12.07.2024 | 46,72 | 46,85 | 46,15 | 46,29 | -0,91% | 150,00 |
| 11.07.2024 | 47,29 | 47,29 | 46,27 | 46,72 | -1,22% | 690,00 |
| 10.07.2024 | 46,64 | 48,02 | 46,48 | 47,29 | 1,40% | 106,00 |
| 09.07.2024 | 46,65 | 47,11 | 46,59 | 46,64 | -0,02% | 721,00 |
| 08.07.2024 | 46,18 | 46,91 | 46,18 | 46,65 | 1,01% | 315,00 |