12,208€
-0,59%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,11 | 12,22 | 11,98 | 12,22 | -0,49% | 1.010,00 |
| 28.09.2026 | 12,38 | 12,51 | 12,21 | 12,28 | -0,85% | - |
| 25.09.2026 | 12,37 | 12,40 | 12,18 | 12,39 | 0,45% | 17,00 |
| 24.09.2026 | 12,47 | 12,48 | 12,27 | 12,33 | -4,18% | 451,00 |
| 23.09.2026 | 12,86 | 13,05 | 12,80 | 12,87 | -0,23% | 1,00 |
| 22.09.2026 | 12,91 | 12,91 | 12,90 | 12,90 | 1,22% | - |
| 21.09.2026 | 12,64 | 12,80 | 12,64 | 12,74 | 0,41% | - |
| 18.09.2026 | 12,87 | 12,93 | 12,54 | 12,69 | -4,64% | 3.652,00 |
| 17.09.2026 | 13,28 | 13,32 | 13,13 | 13,31 | 2,86% | 538,00 |
| 16.09.2026 | 12,97 | 13,13 | 12,84 | 12,94 | -0,79% | 1,00 |
| 15.09.2026 | 12,95 | 13,11 | 12,93 | 13,04 | -0,31% | 22,00 |
| 14.09.2026 | 13,18 | 13,34 | 12,95 | 13,08 | 0,65% | - |
| 11.09.2026 | 12,87 | 13,01 | 12,69 | 13,00 | 2,77% | - |
| 10.09.2026 | 12,74 | 13,06 | 12,64 | 12,65 | -0,82% | 702,00 |
| 09.09.2026 | 12,92 | 12,98 | 12,74 | 12,75 | -0,04% | 406,00 |
| 08.09.2026 | 12,83 | 12,84 | 12,67 | 12,76 | 2,49% | 264,00 |
| 07.09.2026 | 12,42 | 12,67 | 12,41 | 12,45 | 2,87% | 2,00 |
| 04.09.2026 | 12,21 | 12,23 | 12,10 | 12,10 | -2,04% | 2,00 |
| 03.09.2026 | 12,13 | 12,41 | 12,05 | 12,35 | 5,40% | 3.109,00 |
| 02.09.2026 | 11,65 | 11,73 | 11,62 | 11,72 | 1,14% | - |
| 01.09.2026 | 11,65 | 11,69 | 11,58 | 11,59 | 1,56% | 7,00 |
| 31.08.2026 | 11,48 | 11,49 | 11,37 | 11,41 | -0,52% | 1.350,00 |
| 28.08.2026 | 11,45 | 11,55 | 11,37 | 11,47 | 1,33% | 89,00 |
| 27.08.2026 | 11,34 | 11,40 | 11,26 | 11,32 | -1,44% | 2,00 |
| 26.08.2026 | 11,47 | 11,55 | 11,42 | 11,48 | 0,17% | 1,00 |
| 25.08.2026 | 11,44 | 11,48 | 11,32 | 11,46 | 0,61% | - |
| 24.08.2026 | 11,36 | 11,59 | 11,36 | 11,39 | 2,57% | 1,00 |
| 21.08.2026 | 11,15 | 11,24 | 11,09 | 11,11 | 2,89% | 3,00 |
| 20.08.2026 | 10,72 | 10,96 | 10,71 | 10,80 | 0,96% | - |
| 19.08.2026 | 10,72 | 10,75 | 10,56 | 10,69 | -0,63% | 25,00 |
| 18.08.2026 | 10,85 | 10,96 | 10,76 | 10,76 | -0,62% | - |
| 17.08.2026 | 10,79 | 10,93 | 10,77 | 10,83 | -4,62% | 10,00 |
| 14.08.2026 | 11,26 | 11,54 | 11,23 | 11,35 | -0,35% | 1.010,00 |
| 13.08.2026 | 11,26 | 11,48 | 11,18 | 11,39 | -0,61% | 1.800,00 |
| 12.08.2026 | 11,34 | 11,60 | 11,34 | 11,46 | 1,57% | 1,00 |
| 11.08.2026 | 11,43 | 11,43 | 11,28 | 11,29 | -1,53% | 1,00 |
| 10.08.2026 | 11,42 | 11,69 | 11,42 | 11,46 | 0,68% | 425,00 |
| 07.08.2026 | 11,28 | 11,39 | 11,19 | 11,38 | 2,02% | 1.291,00 |
| 06.08.2026 | 11,07 | 11,23 | 11,07 | 11,16 | 1,73% | 220,00 |
| 05.08.2026 | 10,80 | 10,97 | 10,54 | 10,97 | 0,23% | 640,00 |
| 04.08.2026 | 11,10 | 11,11 | 10,80 | 10,94 | -0,18% | 3.302,00 |
| 03.08.2026 | 10,95 | 11,28 | 10,72 | 10,96 | -0,05% | 1.006,00 |
| 31.07.2026 | 10,84 | 11,58 | 10,75 | 10,97 | 0,11% | 1.310,00 |
| 30.07.2026 | 10,84 | 11,11 | 10,78 | 10,96 | 0,16% | 1.000,00 |
| 29.07.2026 | 10,87 | 11,14 | 10,80 | 10,94 | 0,88% | 1,00 |
| 28.07.2026 | 10,72 | 10,85 | 10,69 | 10,84 | 3,41% | 1.115,00 |
| 27.07.2026 | 10,64 | 10,66 | 10,42 | 10,49 | -0,47% | 22,00 |
| 24.07.2026 | 10,50 | 10,62 | 10,48 | 10,54 | 0,24% | 1.196,00 |
| 23.07.2026 | 10,59 | 10,62 | 10,48 | 10,51 | -1,01% | 4.141,00 |
| 22.07.2026 | 10,56 | 10,65 | 10,46 | 10,62 | 1,00% | 484,00 |
| 21.07.2026 | 10,46 | 10,63 | 10,41 | 10,51 | 1,20% | 1.602,00 |
| 20.07.2026 | 10,32 | 10,46 | 10,29 | 10,39 | 0,31% | 100,00 |
| 17.07.2026 | 10,18 | 10,36 | 10,14 | 10,36 | 0,66% | - |
| 16.07.2026 | 10,36 | 10,37 | 10,26 | 10,29 | -1,67% | - |
| 15.07.2026 | 10,39 | 10,47 | 10,36 | 10,46 | 2,00% | - |
| 14.07.2026 | 10,30 | 10,40 | 10,24 | 10,26 | 1,01% | 750,00 |
| 13.07.2026 | 10,14 | 10,18 | 10,07 | 10,16 | -0,42% | 100,00 |
| 10.07.2026 | 10,18 | 10,27 | 10,18 | 10,20 | -0,34% | 500,00 |
| 09.07.2026 | 10,21 | 10,26 | 10,14 | 10,23 | 1,56% | 270,00 |
| 08.07.2026 | 10,19 | 10,23 | 9,97 | 10,08 | -1,95% | 2.430,00 |
| 07.07.2026 | 10,32 | 10,36 | 10,27 | 10,28 | 0,37% | 501,00 |
| 06.07.2026 | 10,21 | 10,30 | 10,11 | 10,24 | 1,19% | 92,00 |
| 03.07.2026 | 10,29 | 10,30 | 10,00 | 10,12 | -0,86% | - |
| 02.07.2026 | 10,20 | 10,37 | 10,10 | 10,21 | 1,87% | 954,00 |
| 01.07.2026 | 10,01 | 10,20 | 9,90 | 10,02 | 0,10% | 2.794,00 |
| 30.06.2026 | 10,08 | 10,08 | 9,98 | 10,01 | -0,22% | 11.797,00 |
| 29.06.2026 | 10,00 | 10,05 | 9,98 | 10,03 | 0,93% | 4.155,00 |
| 26.06.2026 | 9,58 | 10,01 | 9,58 | 9,94 | 4,11% | 100,00 |
| 25.06.2026 | 9,96 | 9,96 | 9,55 | 9,55 | -4,04% | 10.482,00 |
| 24.06.2026 | 9,96 | 9,97 | 9,87 | 9,95 | 0,17% | 1.850,00 |
| 23.06.2026 | 9,91 | 9,98 | 9,87 | 9,93 | -0,28% | 1.294,00 |
| 22.06.2026 | 10,03 | 10,05 | 9,93 | 9,96 | -0,48% | 2.509,00 |
| 19.06.2026 | 10,00 | 10,05 | 9,95 | 10,01 | -1,02% | 151,00 |
| 18.06.2026 | 10,02 | 10,17 | 10,02 | 10,11 | 0,20% | 1.519,00 |
| 17.06.2026 | 10,04 | 10,09 | 9,99 | 10,09 | 0,40% | 656,00 |
| 16.06.2026 | 10,00 | 10,06 | 9,86 | 10,05 | -1,90% | 850,00 |
| 15.06.2026 | 10,19 | 10,27 | 10,18 | 10,25 | 1,31% | 4.465,00 |
| 12.06.2026 | 10,08 | 10,21 | 10,07 | 10,11 | 2,04% | 2.290,00 |
| 11.06.2026 | 9,84 | 9,99 | 9,71 | 9,91 | -0,67% | 1.410,00 |
| 10.06.2026 | 9,90 | 10,05 | 9,90 | 9,98 | 0,29% | 100,00 |
| 09.06.2026 | 10,05 | 10,05 | 9,90 | 9,95 | -0,29% | 1.535,00 |
| 08.06.2026 | 9,96 | 10,01 | 9,89 | 9,98 | -1,26% | - |
| 05.06.2026 | 10,09 | 10,12 | 9,97 | 10,11 | 1,08% | 690,00 |
| 04.06.2026 | 9,86 | 10,05 | 9,86 | 10,00 | 0,59% | 2.675,00 |
| 03.06.2026 | 10,05 | 10,11 | 9,90 | 9,94 | -1,21% | 300,00 |
| 02.06.2026 | 10,07 | 10,13 | 9,94 | 10,06 | -0,15% | 3.027,00 |
| 01.06.2026 | 10,44 | 10,44 | 10,03 | 10,08 | -3,19% | 6.364,00 |
| 29.05.2026 | 10,48 | 10,54 | 10,40 | 10,41 | -1,47% | 1.727,00 |
| 28.05.2026 | 10,36 | 10,64 | 10,36 | 10,56 | 1,83% | 600,00 |
| 27.05.2026 | 10,37 | 10,52 | 10,34 | 10,37 | -0,17% | - |
| 26.05.2026 | 10,38 | 10,44 | 10,38 | 10,39 | -2,60% | - |
| 25.05.2026 | 10,47 | 10,71 | 10,47 | 10,67 | 0,57% | 625,00 |
| 22.05.2026 | 10,55 | 10,70 | 10,53 | 10,61 | 0,35% | 1.665,00 |
| 21.05.2026 | 10,65 | 10,67 | 10,53 | 10,57 | -0,45% | 100,00 |
| 20.05.2026 | 10,42 | 10,74 | 10,42 | 10,62 | -1,03% | 320,00 |
| 19.05.2026 | 10,85 | 10,85 | 10,70 | 10,73 | -1,17% | 1.229,00 |
| 18.05.2026 | 11,15 | 11,15 | 10,75 | 10,86 | -2,99% | 6.229,00 |
| 15.05.2026 | 11,27 | 11,27 | 11,06 | 11,19 | -0,16% | 1.027,00 |
| 14.05.2026 | 11,34 | 11,34 | 11,01 | 11,21 | -0,97% | 950,00 |
| 13.05.2026 | 11,01 | 11,50 | 11,01 | 11,32 | 3,07% | 150,00 |