87,170€
-2,20%
Echtzeit-Aktienkurs Itron
Bid:
Ask:
Aktienkurse zur Itron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,07 | 89,58 | 86,92 | 87,21 | -2,15% | 85,00 |
| 11.11.2026 | 90,21 | 90,56 | 89,04 | 89,13 | 0,39% | 152,00 |
| 10.11.2026 | 88,94 | 89,39 | 88,09 | 88,78 | -0,68% | - |
| 09.11.2026 | 88,15 | 90,31 | 87,07 | 89,39 | 1,51% | - |
| 06.11.2026 | 89,58 | 90,29 | 87,53 | 88,06 | -0,67% | - |
| 05.11.2026 | 89,38 | 90,09 | 85,62 | 88,65 | -1,73% | 200,00 |
| 04.11.2026 | 87,22 | 91,68 | 87,12 | 90,21 | 3,39% | 136,00 |
| 03.11.2026 | 88,91 | 89,57 | 86,36 | 87,25 | -2,15% | 51,00 |
| 02.11.2026 | 86,38 | 89,90 | 85,24 | 89,17 | 4,04% | 99,00 |
| 30.10.2026 | 83,86 | 86,01 | 82,69 | 85,71 | 1,13% | - |
| 29.10.2026 | 82,78 | 84,76 | 81,83 | 84,75 | 2,48% | - |
| 28.10.2026 | 84,85 | 86,12 | 81,48 | 82,70 | -2,27% | 6,00 |
| 27.10.2026 | 78,27 | 85,25 | 76,42 | 84,62 | 7,86% | 270,00 |
| 26.10.2026 | 78,01 | 79,05 | 77,42 | 78,45 | 0,13% | - |
| 23.10.2026 | 78,59 | 79,14 | 76,70 | 78,35 | 0,04% | - |
| 22.10.2026 | 74,42 | 78,41 | 74,17 | 78,32 | 4,04% | - |
| 21.10.2026 | 75,75 | 75,99 | 74,60 | 75,28 | 0,05% | - |
| 20.10.2026 | 72,89 | 76,26 | 72,76 | 75,24 | 2,21% | 26,00 |
| 19.10.2026 | 75,45 | 76,00 | 72,63 | 73,61 | -0,88% | 201,00 |
| 16.10.2026 | 75,67 | 75,88 | 73,79 | 74,26 | -1,76% | - |
| 15.10.2026 | 74,47 | 75,74 | 74,08 | 75,59 | 0,41% | - |
| 14.10.2026 | 77,21 | 77,84 | 74,48 | 75,28 | -2,34% | 36,00 |
| 13.10.2026 | 76,27 | 77,38 | 76,12 | 77,08 | 0,72% | 8,00 |
| 12.10.2026 | 76,61 | 77,22 | 76,31 | 76,53 | 0,16% | - |
| 09.10.2026 | 75,66 | 76,48 | 74,93 | 76,41 | 1,73% | - |
| 08.10.2026 | 76,27 | 76,94 | 74,56 | 75,11 | -1,35% | 15,00 |
| 07.10.2026 | 77,97 | 78,21 | 75,75 | 76,14 | -2,94% | - |
| 06.10.2026 | 78,37 | 78,86 | 77,59 | 78,45 | 0,46% | - |
| 05.10.2026 | 78,62 | 78,98 | 76,58 | 78,09 | 1,06% | 13,00 |
| 02.10.2026 | 77,30 | 78,05 | 76,20 | 77,27 | -0,19% | - |
| 01.10.2026 | 77,31 | 78,00 | 76,28 | 77,42 | 1,15% | 39,00 |
| 30.09.2026 | 77,48 | 78,35 | 76,32 | 76,54 | -1,26% | - |
| 29.09.2026 | 77,76 | 78,67 | 76,58 | 77,52 | -0,41% | - |
| 28.09.2026 | 78,25 | 78,99 | 77,51 | 77,84 | -1,69% | - |
| 25.09.2026 | 80,75 | 81,49 | 78,39 | 79,18 | -1,59% | - |
| 24.09.2026 | 79,84 | 80,58 | 78,86 | 80,46 | -0,30% | - |
| 23.09.2026 | 81,69 | 82,56 | 80,69 | 80,70 | -0,91% | 30,00 |
| 22.09.2026 | 80,65 | 81,97 | 80,21 | 81,44 | 1,00% | 4,00 |
| 21.09.2026 | 79,29 | 81,48 | 78,68 | 80,63 | 2,71% | 212,00 |
| 18.09.2026 | 79,88 | 80,57 | 78,50 | 78,50 | -1,46% | - |
| 17.09.2026 | 80,72 | 81,80 | 79,30 | 79,66 | -0,86% | - |
| 16.09.2026 | 80,17 | 81,76 | 79,68 | 80,35 | 0,75% | - |
| 15.09.2026 | 79,47 | 80,89 | 78,75 | 79,75 | -0,15% | - |
| 14.09.2026 | 79,69 | 80,92 | 78,80 | 79,87 | -1,10% | 63,00 |
| 11.09.2026 | 80,92 | 81,62 | 79,82 | 80,76 | 0,98% | 10,00 |
| 10.09.2026 | 81,41 | 81,43 | 79,87 | 79,98 | -1,79% | - |
| 09.09.2026 | 83,26 | 83,27 | 81,23 | 81,44 | -2,02% | - |
| 08.09.2026 | 83,58 | 83,98 | 82,30 | 83,12 | -1,11% | 13,00 |
| 07.09.2026 | 83,69 | 84,06 | 83,34 | 84,05 | 1,30% | - |
| 04.09.2026 | 82,43 | 83,21 | 80,77 | 82,97 | 0,83% | 45,00 |
| 03.09.2026 | 82,89 | 85,15 | 82,24 | 82,29 | -0,78% | - |
| 02.09.2026 | 81,95 | 83,86 | 81,60 | 82,94 | 1,31% | 3,00 |
| 01.09.2026 | 83,74 | 84,76 | 81,60 | 81,87 | -1,73% | 221,00 |
| 31.08.2026 | 84,08 | 85,23 | 83,12 | 83,31 | -1,05% | - |
| 28.08.2026 | 84,96 | 85,64 | 83,60 | 84,19 | -0,96% | - |
| 27.08.2026 | 85,19 | 86,54 | 84,54 | 85,01 | 0,45% | 1,00 |
| 26.08.2026 | 84,55 | 86,35 | 84,21 | 84,63 | 0,53% | 29,00 |
| 25.08.2026 | 83,59 | 84,91 | 83,27 | 84,18 | -1,08% | - |
| 24.08.2026 | 85,06 | 86,70 | 84,38 | 85,10 | -0,39% | 20,00 |
| 21.08.2026 | 84,36 | 85,87 | 84,20 | 85,43 | 1,29% | - |
| 20.08.2026 | 84,95 | 85,36 | 82,56 | 84,34 | -0,27% | 138,00 |
| 19.08.2026 | 82,64 | 86,13 | 82,03 | 84,57 | 1,32% | - |
| 18.08.2026 | 86,17 | 86,80 | 82,44 | 83,47 | -4,19% | 53,00 |
| 17.08.2026 | 88,06 | 89,14 | 85,98 | 87,12 | -0,80% | 17,00 |
| 14.08.2026 | 88,98 | 89,11 | 87,60 | 87,82 | -1,37% | 40,00 |
| 13.08.2026 | 89,14 | 89,33 | 87,23 | 89,04 | -0,08% | - |
| 12.08.2026 | 89,81 | 90,90 | 87,28 | 89,11 | -0,26% | 33,00 |
| 11.08.2026 | 89,08 | 90,62 | 88,28 | 89,34 | 0,48% | 43,00 |
| 10.08.2026 | 90,11 | 90,24 | 88,46 | 88,91 | -0,38% | 4,00 |
| 07.08.2026 | 89,32 | 90,38 | 88,37 | 89,25 | 0,38% | 1,00 |
| 06.08.2026 | 91,31 | 91,82 | 88,88 | 88,91 | -2,89% | 44,00 |
| 05.08.2026 | 92,44 | 93,80 | 89,81 | 91,56 | 0,42% | 151,00 |
| 04.08.2026 | 88,28 | 91,28 | 87,20 | 91,18 | 3,96% | 136,00 |
| 03.08.2026 | 87,15 | 88,60 | 86,39 | 87,71 | 1,43% | 1,00 |
| 31.07.2026 | 86,99 | 87,18 | 84,92 | 86,47 | 1,93% | - |
| 30.07.2026 | 89,79 | 90,94 | 84,14 | 84,83 | -5,30% | 148,00 |
| 29.07.2026 | 93,41 | 94,50 | 87,49 | 89,58 | -4,85% | 105,00 |
| 28.07.2026 | 73,76 | 94,86 | 73,64 | 94,15 | 27,85% | 307,00 |
| 27.07.2026 | 74,95 | 75,14 | 71,46 | 73,64 | -0,20% | 10,00 |
| 24.07.2026 | 73,54 | 75,23 | 73,37 | 73,79 | 0,49% | - |
| 23.07.2026 | 72,60 | 73,84 | 71,04 | 73,43 | 0,92% | 251,00 |
| 22.07.2026 | 73,40 | 74,42 | 72,49 | 72,76 | -2,18% | 62,00 |
| 21.07.2026 | 74,73 | 75,49 | 74,09 | 74,38 | 0,95% | - |
| 20.07.2026 | 75,25 | 76,21 | 73,27 | 73,68 | -2,01% | - |
| 17.07.2026 | 73,93 | 76,46 | 72,92 | 75,19 | 0,78% | 97,00 |
| 16.07.2026 | 73,20 | 74,72 | 72,44 | 74,61 | 2,23% | 50,00 |
| 15.07.2026 | 73,58 | 73,90 | 72,35 | 72,98 | -0,08% | 8,00 |
| 14.07.2026 | 73,49 | 74,49 | 72,77 | 73,04 | -0,19% | 105,00 |
| 13.07.2026 | 73,62 | 75,09 | 72,78 | 73,18 | -1,96% | 7,00 |
| 10.07.2026 | 73,80 | 75,17 | 73,65 | 74,64 | 0,13% | - |
| 09.07.2026 | 73,95 | 74,94 | 72,89 | 74,54 | 1,53% | - |
| 08.07.2026 | 73,86 | 73,93 | 71,98 | 73,42 | -0,70% | - |
| 07.07.2026 | 75,18 | 75,85 | 73,03 | 73,94 | -2,75% | - |
| 06.07.2026 | 74,81 | 77,49 | 74,04 | 76,03 | 1,35% | 23,00 |
| 03.07.2026 | 75,08 | 76,30 | 74,96 | 75,02 | 1,42% | 131,00 |
| 02.07.2026 | 74,14 | 75,72 | 73,11 | 73,97 | -1,58% | 616,00 |
| 01.07.2026 | 75,66 | 77,83 | 75,15 | 75,16 | -0,90% | 229,00 |
| 30.06.2026 | 73,82 | 75,85 | 72,85 | 75,84 | 2,13% | - |
| 29.06.2026 | 74,30 | 74,47 | 73,28 | 74,26 | 1,30% | - |
| 26.06.2026 | 71,92 | 74,44 | 71,00 | 73,31 | 1,38% | 19,00 |