10,438€
-1,18%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 11,05 | 11,20 | 10,95 | 10,98 | 0,97% | 1.325,00 |
| 11.05.2026 | 11,01 | 11,01 | 10,63 | 10,88 | -0,57% | 1.500,00 |
| 08.05.2026 | 10,89 | 10,95 | 10,87 | 10,94 | 1,60% | 1.251,00 |
| 07.05.2026 | 10,96 | 11,04 | 10,76 | 10,77 | -1,98% | 771,00 |
| 06.05.2026 | 10,89 | 11,44 | 10,89 | 10,98 | 1,67% | 127,00 |
| 05.05.2026 | 10,70 | 10,88 | 10,70 | 10,80 | 2,51% | - |
| 04.05.2026 | 10,79 | 10,79 | 10,53 | 10,54 | 0,96% | - |
| 30.04.2026 | 10,42 | 10,72 | 10,22 | 10,44 | -0,02% | 1.133,00 |
| 29.04.2026 | 10,40 | 10,45 | 10,37 | 10,44 | 0,60% | 150,00 |
| 28.04.2026 | 10,53 | 10,57 | 10,38 | 10,38 | 1,12% | 1.051,00 |
| 27.04.2026 | 10,34 | 10,38 | 10,25 | 10,26 | -1,23% | 3.984,00 |
| 24.04.2026 | 10,41 | 10,51 | 0,00 | 10,39 | 1,12% | 4.910,00 |
| 23.04.2026 | 10,28 | 10,41 | 10,17 | 10,28 | -0,80% | 1.900,00 |
| 22.04.2026 | 10,43 | 10,43 | 10,13 | 10,36 | -1,38% | 3.286,00 |
| 21.04.2026 | 10,78 | 10,78 | 10,48 | 10,50 | -1,04% | 1.631,00 |
| 20.04.2026 | 10,79 | 10,79 | 10,58 | 10,61 | -1,55% | - |
| 17.04.2026 | 10,54 | 10,90 | 10,49 | 10,78 | 0,56% | 6.865,00 |
| 16.04.2026 | 10,74 | 10,79 | 10,68 | 10,72 | 0,85% | 2.852,00 |
| 15.04.2026 | 10,76 | 10,76 | 10,58 | 10,63 | -1,02% | 2.067,00 |
| 14.04.2026 | 10,63 | 10,77 | 10,57 | 10,74 | -2,12% | 1.523,00 |
| 13.04.2026 | 10,99 | 11,07 | 10,69 | 10,97 | -0,18% | 5.898,00 |
| 10.04.2026 | 11,24 | 11,24 | 10,83 | 10,99 | -1,68% | 3.926,00 |
| 09.04.2026 | 11,26 | 11,34 | 11,05 | 11,18 | -1,65% | 3.581,00 |
| 08.04.2026 | 11,34 | 11,83 | 11,25 | 11,37 | 3,88% | 278,00 |
| 07.04.2026 | 10,99 | 11,20 | 10,84 | 10,94 | -1,84% | 1.401,00 |
| 02.04.2026 | 11,42 | 11,42 | 10,95 | 11,15 | -2,62% | 7,00 |
| 01.04.2026 | 11,24 | 11,49 | 11,16 | 11,45 | 2,23% | 3.140,00 |
| 31.03.2026 | 10,79 | 11,20 | 10,75 | 11,20 | 2,89% | 5.734,00 |
| 30.03.2026 | 10,84 | 10,98 | 10,76 | 10,88 | -0,73% | 2.720,00 |
| 27.03.2026 | 11,12 | 11,32 | 10,85 | 10,96 | -1,57% | 155,00 |
| 26.03.2026 | 11,16 | 11,28 | 11,04 | 11,14 | -2,09% | 945,00 |
| 25.03.2026 | 11,19 | 11,64 | 11,19 | 11,38 | 0,93% | 307,00 |
| 24.03.2026 | 10,93 | 11,37 | 10,93 | 11,27 | 3,21% | 1.515,00 |
| 23.03.2026 | 10,98 | 11,16 | 10,30 | 10,92 | -1,33% | 1.543,00 |
| 20.03.2026 | 11,06 | 11,08 | 11,06 | 11,07 | 0,18% | - |
| 19.03.2026 | 11,59 | 11,70 | 10,57 | 11,05 | -4,54% | 2.618,00 |
| 18.03.2026 | 11,64 | 11,74 | 11,39 | 11,57 | 2,05% | 10,00 |
| 17.03.2026 | 11,22 | 11,41 | 11,21 | 11,34 | 1,11% | 308,00 |
| 16.03.2026 | 11,42 | 11,44 | 11,09 | 11,22 | -1,80% | 1.869,00 |
| 13.03.2026 | 11,12 | 11,85 | 11,05 | 11,42 | 2,63% | 1.575,00 |
| 12.03.2026 | 11,35 | 11,46 | 11,02 | 11,13 | -1,55% | 4.631,00 |
| 11.03.2026 | 11,20 | 11,42 | 11,15 | 11,30 | -1,27% | 222,00 |
| 10.03.2026 | 11,20 | 11,54 | 11,20 | 11,45 | 1,62% | 530,00 |
| 09.03.2026 | 11,06 | 11,40 | 10,73 | 11,27 | -0,24% | 5.544,00 |
| 06.03.2026 | 11,45 | 11,49 | 11,24 | 11,29 | -1,27% | 654,00 |
| 05.03.2026 | 11,63 | 11,70 | 11,41 | 11,44 | -1,36% | 4.166,00 |
| 04.03.2026 | 11,24 | 11,82 | 11,10 | 11,60 | -0,90% | 1,00 |
| 03.03.2026 | 12,06 | 12,06 | 11,60 | 11,70 | -2,60% | 1,00 |
| 02.03.2026 | 12,30 | 12,30 | 11,95 | 12,01 | -2,28% | 1.268,00 |
| 27.02.2026 | 12,10 | 12,51 | 11,67 | 12,29 | 1,47% | 265,00 |
| 26.02.2026 | 12,08 | 12,28 | 12,03 | 12,12 | 0,33% | 3,00 |
| 25.02.2026 | 12,24 | 12,24 | 11,81 | 12,08 | -0,45% | 2.089,00 |
| 24.02.2026 | 12,30 | 12,30 | 11,88 | 12,13 | 0,00% | 4.623,00 |
| 23.02.2026 | 12,07 | 12,20 | 12,07 | 12,13 | 0,04% | 2.012,00 |
| 20.02.2026 | 12,41 | 12,41 | 11,54 | 12,13 | -2,16% | 707,00 |
| 19.02.2026 | 12,35 | 12,72 | 12,26 | 12,39 | 1,56% | 3.615,00 |
| 18.02.2026 | 12,13 | 12,50 | 12,03 | 12,20 | 1,54% | 5.281,00 |
| 17.02.2026 | 11,91 | 12,18 | 11,83 | 12,02 | 0,88% | 152,00 |
| 16.02.2026 | 11,80 | 12,03 | 11,50 | 11,91 | -3,85% | 8.535,00 |
| 13.02.2026 | 12,21 | 12,86 | 12,16 | 12,39 | 1,33% | 1.819,00 |
| 12.02.2026 | 12,25 | 12,82 | 12,05 | 12,23 | 2,67% | 3.788,00 |
| 11.02.2026 | 11,82 | 11,92 | 11,82 | 11,91 | 1,17% | - |
| 10.02.2026 | 11,39 | 11,78 | 11,35 | 11,77 | 4,18% | 2.138,00 |
| 09.02.2026 | 11,34 | 11,40 | 10,22 | 11,30 | 0,65% | 1.964,00 |
| 06.02.2026 | 10,98 | 11,42 | 10,98 | 11,23 | 2,37% | 4.670,00 |
| 05.02.2026 | 11,10 | 11,16 | 10,51 | 10,97 | -1,17% | 117,00 |
| 04.02.2026 | 11,15 | 11,25 | 10,93 | 11,10 | 0,82% | 2.262,00 |
| 03.02.2026 | 11,15 | 11,15 | 10,97 | 11,01 | -0,29% | 12.072,00 |
| 02.02.2026 | 10,92 | 11,09 | 10,77 | 11,04 | 1,66% | 3.068,00 |
| 30.01.2026 | 10,68 | 10,99 | 10,56 | 10,86 | 2,04% | 696,00 |
| 29.01.2026 | 10,72 | 10,72 | 10,37 | 10,64 | -0,82% | 915,00 |
| 28.01.2026 | 10,65 | 10,89 | 10,57 | 10,73 | -1,01% | 4.469,00 |
| 27.01.2026 | 10,85 | 10,92 | 10,59 | 10,84 | -0,55% | 6.790,00 |
| 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 |