40,045€
-6,99%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 42,36 | 42,91 | 41,43 | 41,80 | -1,33% | 1.232,00 |
| 07.02.2025 | 43,55 | 43,55 | 42,11 | 42,36 | -2,96% | 1.451,00 |
| 06.02.2025 | 45,19 | 45,19 | 42,79 | 43,65 | -3,41% | 760,00 |
| 05.02.2025 | 44,16 | 46,46 | 44,16 | 45,19 | 2,33% | 3,00 |
| 04.02.2025 | 45,26 | 45,26 | 43,95 | 44,16 | -2,42% | 85,00 |
| 03.02.2025 | 44,81 | 46,46 | 43,64 | 45,26 | 0,49% | 369,00 |
| 31.01.2025 | 45,05 | 45,72 | 44,29 | 45,04 | 0,07% | 400,00 |
| 30.01.2025 | 44,28 | 45,43 | 44,28 | 45,01 | 1,74% | 352,00 |
| 29.01.2025 | 44,36 | 44,66 | 44,05 | 44,24 | -0,17% | 367,00 |
| 28.01.2025 | 43,87 | 44,43 | 43,68 | 44,31 | 1,27% | 161,00 |
| 27.01.2025 | 43,37 | 43,95 | 43,16 | 43,76 | 0,99% | 144,00 |
| 24.01.2025 | 43,65 | 43,65 | 43,16 | 43,33 | -0,65% | 123,00 |
| 23.01.2025 | 43,40 | 43,71 | 42,96 | 43,61 | 0,58% | 1.479,00 |
| 22.01.2025 | 44,25 | 44,92 | 43,11 | 43,36 | -1,91% | 1.616,00 |
| 21.01.2025 | 44,17 | 44,43 | 44,05 | 44,21 | 0,19% | 379,00 |
| 20.01.2025 | 44,94 | 44,94 | 44,09 | 44,12 | -1,74% | 1.333,00 |
| 17.01.2025 | 44,68 | 44,90 | 42,24 | 44,90 | 0,60% | 284,00 |
| 16.01.2025 | 44,94 | 44,94 | 44,19 | 44,63 | -0,59% | 438,00 |
| 15.01.2025 | 45,33 | 45,65 | 43,20 | 44,90 | -0,85% | 962,00 |
| 14.01.2025 | 45,45 | 45,85 | 45,28 | 45,28 | -0,28% | 60,00 |
| 13.01.2025 | 45,37 | 45,79 | 44,82 | 45,41 | 0,18% | 169,00 |
| 10.01.2025 | 46,02 | 46,02 | 44,82 | 45,33 | -1,89% | 1.144,00 |
| 09.01.2025 | 47,58 | 47,58 | 45,69 | 46,20 | -2,79% | 135,00 |
| 08.01.2025 | 47,07 | 48,38 | 47,07 | 47,53 | 1,08% | 123,00 |
| 07.01.2025 | 47,61 | 47,84 | 47,02 | 47,02 | -1,16% | - |
| 06.01.2025 | 48,48 | 48,48 | 47,52 | 47,57 | -1,79% | 230,00 |
| 03.01.2025 | 48,46 | 48,69 | 48,21 | 48,43 | 0,04% | 502,00 |
| 02.01.2025 | 48,03 | 48,91 | 47,97 | 48,41 | 0,89% | 12,00 |
| 30.12.2024 | 48,04 | 48,26 | 46,27 | 47,99 | 0,08% | 100,00 |
| 27.12.2024 | 46,74 | 48,29 | 46,74 | 47,95 | 2,59% | 190,00 |
| 23.12.2024 | 46,24 | 47,02 | 46,24 | 46,74 | 1,18% | 251,00 |
| 20.12.2024 | 46,27 | 46,29 | 45,12 | 46,19 | -0,17% | 449,00 |
| 19.12.2024 | 47,61 | 47,61 | 45,71 | 46,27 | -2,80% | 335,00 |
| 18.12.2024 | 47,20 | 47,77 | 43,69 | 47,61 | 0,86% | 209,00 |
| 17.12.2024 | 47,39 | 47,45 | 46,86 | 47,20 | -0,40% | 261,00 |
| 16.12.2024 | 47,98 | 47,98 | 47,17 | 47,39 | -1,23% | - |
| 13.12.2024 | 48,86 | 48,86 | 47,79 | 47,98 | -1,79% | 310,00 |
| 12.12.2024 | 48,47 | 49,48 | 46,75 | 48,86 | 0,79% | 25,00 |
| 11.12.2024 | 48,24 | 48,86 | 48,13 | 48,47 | 0,49% | 2,00 |
| 10.12.2024 | 48,16 | 48,66 | 48,12 | 48,24 | 0,19% | 22,00 |
| 09.12.2024 | 48,07 | 49,92 | 47,90 | 48,15 | 0,17% | 81,00 |
| 06.12.2024 | 48,47 | 48,47 | 46,06 | 48,07 | -0,83% | 168,00 |
| 05.12.2024 | 49,02 | 49,22 | 48,23 | 48,47 | -1,13% | 77,00 |
| 04.12.2024 | 49,10 | 49,44 | 48,77 | 49,02 | -0,15% | 300,00 |
| 03.12.2024 | 45,74 | 49,30 | 45,74 | 49,10 | 2,91% | 92,00 |
| 02.12.2024 | 46,59 | 49,06 | 46,59 | 47,71 | 2,39% | 106,00 |
| 29.11.2024 | 45,74 | 47,48 | 45,74 | 46,59 | 1,87% | 12,00 |
| 28.11.2024 | 45,79 | 47,55 | 45,62 | 45,74 | -0,11% | 45,00 |
| 27.11.2024 | 45,95 | 46,18 | 45,61 | 45,79 | -0,36% | 195,00 |
| 26.11.2024 | 47,06 | 47,90 | 45,58 | 45,95 | -2,35% | 193,00 |
| 25.11.2024 | 47,24 | 47,51 | 44,28 | 47,06 | -0,39% | - |
| 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 |