10,800€
-0,92%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 10,85 | 10,92 | 10,59 | 10,84 | -0,55% | 5.063,00 |
| 26.01.2026 | 10,95 | 10,97 | 10,65 | 10,90 | -0,57% | 400,00 |
| 23.01.2026 | 11,11 | 11,13 | 10,73 | 10,96 | -1,15% | 1.169,00 |
| 22.01.2026 | 11,24 | 11,24 | 10,95 | 11,09 | -1,31% | 225,00 |
| 21.01.2026 | 11,06 | 11,24 | 10,79 | 11,24 | 1,51% | 2,00 |
| 20.01.2026 | 11,49 | 11,49 | 10,94 | 11,07 | -3,68% | 1.157,00 |
| 19.01.2026 | 11,55 | 11,71 | 11,39 | 11,49 | -0,50% | 1.587,00 |
| 16.01.2026 | 11,34 | 11,61 | 11,34 | 11,55 | 0,74% | 2.186,00 |
| 15.01.2026 | 11,18 | 11,93 | 11,18 | 11,47 | 2,71% | 421,00 |
| 14.01.2026 | 11,25 | 11,25 | 10,97 | 11,16 | -0,47% | 8,00 |
| 13.01.2026 | 11,37 | 11,37 | 10,93 | 11,22 | -0,99% | 2.245,00 |
| 12.01.2026 | 11,22 | 11,38 | 11,01 | 11,33 | 1,00% | 616,00 |
| 09.01.2026 | 10,97 | 11,30 | 10,88 | 11,22 | 2,12% | 857,00 |
| 08.01.2026 | 10,94 | 11,01 | 10,83 | 10,98 | 0,18% | 6.943,00 |
| 07.01.2026 | 11,11 | 11,18 | 10,94 | 10,96 | -1,19% | 4.633,00 |
| 06.01.2026 | 11,05 | 11,21 | 10,98 | 11,10 | 0,89% | 3.032,00 |
| 05.01.2026 | 10,93 | 11,00 | 10,84 | 11,00 | 1,38% | 1.682,00 |
| 02.01.2026 | 10,88 | 10,88 | 10,78 | 10,85 | -0,32% | 51,00 |
| 30.12.2025 | 11,22 | 11,22 | 10,60 | 10,88 | -2,68% | 55,00 |
| 29.12.2025 | 11,00 | 11,31 | 11,00 | 11,18 | -78,39% | 2.450,00 |
| 23.12.2025 | 50,83 | 51,95 | 50,83 | 51,75 | 1,77% | 50,00 |
| 22.12.2025 | 51,39 | 51,67 | 50,10 | 50,85 | -1,20% | 744,00 |
| 19.12.2025 | 51,29 | 51,95 | 49,17 | 51,47 | 0,21% | 400,00 |
| 18.12.2025 | 51,41 | 51,52 | 49,72 | 51,36 | -0,35% | 170,00 |
| 17.12.2025 | 52,44 | 52,58 | 51,30 | 51,54 | -1,57% | 2,00 |
| 16.12.2025 | 53,43 | 53,43 | 51,47 | 52,36 | -2,02% | 230,00 |
| 15.12.2025 | 53,18 | 53,86 | 53,18 | 53,44 | 0,43% | 312,00 |
| 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 |