70,540€
2,14%
Echtzeit-Aktienkurs Itron
Bid:
Ask:
Aktienkurse zur Itron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 69,61 | 71,64 | 69,30 | 70,67 | 2,33% | 62,00 |
| 17.06.2026 | 70,25 | 71,04 | 68,74 | 69,06 | -1,81% | 1,00 |
| 16.06.2026 | 69,55 | 70,62 | 69,24 | 70,33 | 0,77% | 150,00 |
| 15.06.2026 | 70,70 | 71,14 | 69,16 | 69,79 | -0,37% | 1,00 |
| 12.06.2026 | 69,69 | 70,77 | 69,26 | 70,05 | 0,46% | 1,00 |
| 11.06.2026 | 69,54 | 70,07 | 68,65 | 69,73 | 0,01% | - |
| 10.06.2026 | 70,88 | 71,04 | 69,22 | 69,72 | -1,94% | - |
| 09.06.2026 | 71,33 | 72,23 | 69,65 | 71,10 | -0,38% | 45,00 |
| 08.06.2026 | 69,48 | 71,62 | 69,42 | 71,37 | 3,71% | 75,00 |
| 05.06.2026 | 69,08 | 71,17 | 68,38 | 68,82 | -1,40% | 2,00 |
| 04.06.2026 | 70,69 | 71,32 | 69,21 | 69,80 | -1,48% | 50,00 |
| 03.06.2026 | 72,19 | 72,49 | 70,74 | 70,85 | -1,36% | - |
| 02.06.2026 | 72,64 | 72,98 | 70,98 | 71,83 | -1,48% | 11,00 |
| 01.06.2026 | 71,22 | 73,30 | 70,67 | 72,91 | 2,52% | 16,00 |
| 29.05.2026 | 71,82 | 72,14 | 70,60 | 71,12 | -1,96% | 30,00 |
| 28.05.2026 | 73,23 | 74,41 | 72,30 | 72,54 | -1,05% | 221,00 |
| 27.05.2026 | 72,59 | 74,22 | 72,08 | 73,31 | 1,23% | 2,00 |
| 26.05.2026 | 73,09 | 73,36 | 71,72 | 72,42 | -1,19% | 357,00 |
| 25.05.2026 | 72,34 | 73,40 | 72,20 | 73,29 | 2,59% | 130,00 |
| 22.05.2026 | 70,71 | 71,56 | 69,84 | 71,44 | 1,75% | 185,00 |
| 21.05.2026 | 69,95 | 71,08 | 69,44 | 70,21 | 0,37% | 25,00 |
| 20.05.2026 | 67,33 | 70,34 | 66,84 | 69,95 | 4,08% | 750,00 |
| 19.05.2026 | 69,10 | 70,18 | 67,03 | 67,21 | -2,31% | 190,00 |
| 18.05.2026 | 67,72 | 69,18 | 67,33 | 68,80 | 0,88% | 50,00 |
| 15.05.2026 | 69,06 | 70,30 | 68,18 | 68,20 | -2,59% | 96,00 |
| 14.05.2026 | 70,50 | 71,26 | 69,19 | 70,01 | -0,62% | 125,00 |
| 13.05.2026 | 69,53 | 70,60 | 68,98 | 70,45 | 1,72% | - |
| 12.05.2026 | 69,14 | 70,31 | 68,20 | 69,26 | -0,22% | 137,00 |
| 11.05.2026 | 69,65 | 70,36 | 68,88 | 69,41 | -0,20% | 1,00 |
| 08.05.2026 | 69,41 | 70,19 | 68,59 | 69,55 | 0,53% | 150,00 |
| 07.05.2026 | 70,63 | 71,41 | 69,18 | 69,18 | -2,07% | - |
| 06.05.2026 | 72,55 | 73,76 | 70,60 | 70,64 | -2,35% | 18,00 |
| 05.05.2026 | 72,32 | 72,86 | 71,44 | 72,34 | 0,44% | 21,00 |
| 04.05.2026 | 72,88 | 74,37 | 71,86 | 72,02 | 0,88% | 137,00 |
| 30.04.2026 | 71,20 | 73,63 | 69,92 | 71,39 | 1,25% | - |
| 29.04.2026 | 74,29 | 75,08 | 70,02 | 70,51 | -4,99% | 30,00 |
| 28.04.2026 | 72,98 | 74,91 | 67,23 | 74,21 | 0,26% | 175,00 |
| 27.04.2026 | 75,43 | 76,33 | 72,60 | 74,02 | -2,03% | 41,00 |
| 24.04.2026 | 76,30 | 77,22 | 75,04 | 75,55 | -0,75% | 4,00 |
| 23.04.2026 | 76,34 | 76,98 | 75,23 | 76,12 | -0,74% | - |
| 22.04.2026 | 80,74 | 81,76 | 75,31 | 76,69 | -5,29% | 30,00 |
| 21.04.2026 | 82,83 | 83,62 | 78,04 | 80,97 | -1,62% | 70,00 |
| 20.04.2026 | 83,17 | 83,66 | 80,89 | 82,30 | -1,83% | - |
| 17.04.2026 | 81,26 | 85,11 | 81,26 | 83,83 | 2,16% | 5,00 |
| 16.04.2026 | 82,89 | 83,31 | 81,66 | 82,06 | -1,11% | 76,00 |
| 15.04.2026 | 81,65 | 83,29 | 81,15 | 82,98 | 1,64% | 14,00 |
| 14.04.2026 | 80,40 | 82,36 | 79,42 | 81,64 | 1,64% | 25,00 |
| 13.04.2026 | 79,95 | 80,92 | 78,72 | 80,32 | 0,12% | 22,00 |
| 10.04.2026 | 81,41 | 81,99 | 79,97 | 80,22 | -1,34% | - |
| 09.04.2026 | 79,60 | 81,47 | 78,69 | 81,31 | 1,66% | 5,00 |
| 08.04.2026 | 79,55 | 81,66 | 79,15 | 79,98 | 2,07% | 3,00 |
| 07.04.2026 | 79,05 | 79,45 | 77,63 | 78,36 | 2,77% | - |
| 02.04.2026 | 77,25 | 79,00 | 75,75 | 76,25 | -2,87% | 200,00 |
| 01.04.2026 | 78,00 | 79,50 | 77,50 | 78,50 | 1,29% | - |
| 31.03.2026 | 73,00 | 78,00 | 73,00 | 77,50 | 6,16% | 41,00 |
| 30.03.2026 | 74,50 | 76,25 | 73,00 | 73,00 | -2,01% | 12,00 |
| 27.03.2026 | 77,00 | 77,75 | 74,50 | 74,50 | -2,93% | 50,00 |
| 26.03.2026 | 80,25 | 80,75 | 76,75 | 76,75 | -5,25% | 1,00 |
| 25.03.2026 | 79,75 | 81,50 | 79,75 | 81,00 | 1,25% | - |
| 24.03.2026 | 80,50 | 82,00 | 79,25 | 80,00 | -1,23% | - |
| 23.03.2026 | 77,75 | 81,50 | 77,75 | 81,00 | 3,18% | 3,00 |
| 20.03.2026 | 79,50 | 80,25 | 78,00 | 78,50 | -1,88% | - |
| 19.03.2026 | 79,75 | 80,75 | 78,50 | 80,00 | -0,62% | 5,00 |
| 18.03.2026 | 80,75 | 81,75 | 78,75 | 80,50 | 0,63% | 1,00 |
| 17.03.2026 | 79,25 | 80,75 | 79,25 | 80,00 | 1,27% | - |
| 16.03.2026 | 79,00 | 79,75 | 78,50 | 79,00 | 0,96% | 105,00 |
| 13.03.2026 | 79,00 | 80,50 | 78,00 | 78,25 | -0,32% | 98,00 |
| 12.03.2026 | 79,25 | 79,75 | 78,00 | 78,50 | -0,95% | - |
| 11.03.2026 | 80,25 | 81,25 | 78,75 | 79,25 | -1,55% | 1,00 |
| 10.03.2026 | 82,75 | 83,00 | 79,50 | 80,50 | -2,42% | - |
| 09.03.2026 | 77,75 | 82,50 | 76,00 | 82,50 | 4,10% | 40,00 |
| 06.03.2026 | 79,00 | 80,25 | 77,50 | 79,25 | 1,28% | - |
| 05.03.2026 | 79,25 | 79,75 | 77,50 | 78,25 | -0,95% | 181,00 |
| 04.03.2026 | 80,50 | 82,00 | 78,75 | 79,00 | -2,77% | 43,00 |
| 03.03.2026 | 80,75 | 82,00 | 78,50 | 81,25 | -0,61% | 310,00 |
| 02.03.2026 | 79,00 | 82,00 | 77,50 | 81,75 | 2,83% | 324,00 |
| 27.02.2026 | 81,25 | 81,50 | 78,50 | 79,50 | -3,05% | 13,00 |
| 26.02.2026 | 82,00 | 83,00 | 81,25 | 82,00 | -0,30% | - |
| 25.02.2026 | 84,50 | 84,50 | 80,75 | 82,25 | -0,90% | 353,00 |
| 24.02.2026 | 81,00 | 83,75 | 79,50 | 83,00 | 3,43% | 43,00 |
| 23.02.2026 | 84,50 | 85,00 | 79,50 | 80,25 | -5,31% | 6,00 |
| 20.02.2026 | 84,25 | 89,00 | 82,75 | 84,75 | 0,59% | 35,00 |
| 19.02.2026 | 83,50 | 86,00 | 83,25 | 84,25 | -0,88% | 233,00 |
| 18.02.2026 | 81,50 | 85,50 | 81,50 | 85,00 | 4,62% | 208,00 |
| 17.02.2026 | 76,00 | 88,50 | 75,50 | 81,25 | 7,97% | 73,00 |
| 16.02.2026 | 75,50 | 75,75 | 74,50 | 75,25 | 0,00% | 17,00 |
| 13.02.2026 | 80,50 | 81,00 | 74,75 | 75,25 | -6,52% | 84,00 |
| 12.02.2026 | 84,50 | 86,00 | 79,25 | 80,50 | -5,01% | - |
| 11.02.2026 | 89,00 | 90,00 | 84,25 | 84,75 | -4,51% | 23,00 |
| 10.02.2026 | 87,75 | 89,25 | 87,50 | 88,75 | 1,14% | 45,00 |
| 09.02.2026 | 88,00 | 88,75 | 86,50 | 87,75 | -0,57% | 27,00 |
| 06.02.2026 | 84,25 | 88,25 | 84,00 | 88,25 | 4,75% | - |
| 05.02.2026 | 86,50 | 87,00 | 83,25 | 84,25 | -2,32% | - |
| 04.02.2026 | 85,50 | 87,25 | 84,50 | 86,25 | 0,88% | 15,00 |
| 03.02.2026 | 85,50 | 86,75 | 84,50 | 85,50 | 0,88% | - |
| 02.02.2026 | 82,50 | 86,00 | 82,00 | 84,75 | 1,80% | 12,00 |
| 30.01.2026 | 83,25 | 84,25 | 82,00 | 83,25 | -0,30% | 16,00 |
| 29.01.2026 | 83,00 | 84,75 | 82,00 | 83,50 | 0,60% | 85,00 |
| 28.01.2026 | 83,25 | 86,75 | 82,25 | 83,00 | 0,91% | 137,00 |
| 27.01.2026 | 83,50 | 83,50 | 81,00 | 82,25 | -0,90% | 127,00 |