39,990€
1,68%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 42,16 | 42,60 | 39,17 | 39,41 | 0,20% | 50,00 |
| 09.04.2025 | 38,62 | 39,51 | 38,62 | 39,33 | 1,18% | 407,00 |
| 08.04.2025 | 39,19 | 40,90 | 38,87 | 38,87 | -2,58% | 1.305,00 |
| 07.04.2025 | 37,58 | 39,90 | 37,02 | 39,90 | 1,99% | 575,00 |
| 04.04.2025 | 40,11 | 40,34 | 36,38 | 39,12 | -2,44% | 3.331,00 |
| 03.04.2025 | 40,73 | 40,81 | 40,10 | 40,10 | -4,75% | 801,00 |
| 02.04.2025 | 42,14 | 42,21 | 42,00 | 42,10 | -3,22% | 290,00 |
| 01.04.2025 | 43,05 | 43,73 | 43,05 | 43,50 | 2,96% | 242,00 |
| 31.03.2025 | 42,80 | 42,80 | 42,16 | 42,25 | -3,58% | 260,00 |
| 28.03.2025 | 44,03 | 44,31 | 43,75 | 43,82 | -2,17% | 828,00 |
| 27.03.2025 | 44,30 | 44,79 | 44,30 | 44,79 | 2,00% | 101,00 |
| 26.03.2025 | 44,19 | 44,54 | 43,91 | 43,91 | -1,61% | 130,00 |
| 25.03.2025 | 43,99 | 44,63 | 43,99 | 44,63 | 0,29% | 224,00 |
| 24.03.2025 | 44,09 | 44,50 | 44,00 | 44,50 | -0,02% | 975,00 |
| 21.03.2025 | 45,00 | 45,00 | 44,51 | 44,51 | -3,26% | 129,00 |
| 20.03.2025 | 46,21 | 47,19 | 46,01 | 46,01 | -0,37% | 1.149,00 |
| 19.03.2025 | 44,76 | 46,18 | 44,76 | 46,18 | 5,19% | 325,00 |
| 18.03.2025 | 43,72 | 43,99 | 43,72 | 43,90 | -3,24% | 140,00 |
| 17.03.2025 | 44,04 | 45,37 | 43,44 | 45,37 | 6,45% | 1.433,00 |
| 14.03.2025 | 42,33 | 42,62 | 42,33 | 42,62 | -0,51% | 25,00 |
| 13.03.2025 | 42,10 | 42,84 | 42,10 | 42,84 | 2,27% | 740,00 |
| 12.03.2025 | 41,72 | 42,51 | 41,72 | 41,89 | 2,15% | 370,00 |
| 11.03.2025 | 42,00 | 42,36 | 41,01 | 41,01 | -3,66% | 836,00 |
| 10.03.2025 | 42,42 | 42,57 | 42,23 | 42,57 | -0,33% | 174,00 |
| 07.03.2025 | 42,43 | 42,85 | 42,43 | 42,71 | 0,47% | 125,00 |
| 06.03.2025 | 42,35 | 42,51 | 42,29 | 42,51 | -0,44% | 336,00 |
| 05.03.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -0,67% | - |
| 04.03.2025 | 44,23 | 44,23 | 42,99 | 42,99 | -2,96% | 1.100,00 |
| 03.03.2025 | 44,09 | 44,50 | 43,78 | 44,30 | 3,53% | 1.327,00 |
| 28.02.2025 | 42,96 | 42,96 | 42,79 | 42,79 | -2,88% | 675,00 |
| 27.02.2025 | 42,98 | 44,06 | 42,98 | 44,06 | 4,36% | 1.009,00 |
| 26.02.2025 | 41,28 | 42,24 | 41,28 | 42,22 | 0,45% | 843,00 |
| 25.02.2025 | 41,13 | 42,40 | 41,13 | 42,03 | 4,58% | 935,00 |
| 24.02.2025 | 39,08 | 40,55 | 39,08 | 40,19 | 3,56% | 1.958,00 |
| 21.02.2025 | 38,43 | 39,58 | 38,43 | 38,81 | -0,15% | 1.655,00 |
| 20.02.2025 | 39,00 | 39,58 | 38,87 | 38,87 | -0,13% | 1.356,00 |
| 19.02.2025 | 39,50 | 39,50 | 38,92 | 38,92 | -2,51% | 868,00 |
| 18.02.2025 | 40,01 | 40,14 | 39,71 | 39,92 | -0,72% | 879,00 |
| 17.02.2025 | 40,01 | 40,23 | 40,01 | 40,21 | -1,40% | 450,00 |
| 14.02.2025 | 40,88 | 40,88 | 40,56 | 40,78 | -3,16% | 155,00 |
| 13.02.2025 | 41,37 | 42,11 | 41,12 | 42,11 | 2,88% | 2.516,00 |
| 12.02.2025 | 41,21 | 41,33 | 40,93 | 40,93 | -1,66% | 210,00 |
| 11.02.2025 | 41,55 | 41,97 | 41,55 | 41,62 | -0,02% | 330,00 |
| 10.02.2025 | 42,48 | 42,48 | 41,29 | 41,63 | -1,02% | 2.402,00 |
| 07.02.2025 | 42,46 | 42,54 | 42,06 | 42,06 | -3,86% | 433,00 |
| 06.02.2025 | 42,93 | 43,75 | 42,93 | 43,75 | -3,21% | 1.078,00 |
| 05.02.2025 | 44,53 | 45,20 | 44,53 | 45,20 | 2,70% | 928,00 |
| 04.02.2025 | 44,19 | 44,59 | 44,00 | 44,01 | -2,63% | 1.080,00 |
| 03.02.2025 | 44,46 | 45,20 | 44,46 | 45,20 | 0,47% | 993,00 |
| 31.01.2025 | 44,66 | 44,99 | 44,66 | 44,99 | -0,33% | 500,00 |
| 30.01.2025 | 44,38 | 45,14 | 44,38 | 45,14 | 2,29% | 270,00 |
| 29.01.2025 | 44,11 | 44,38 | 44,11 | 44,13 | -0,36% | 27,00 |
| 28.01.2025 | 43,68 | 44,68 | 43,68 | 44,29 | 1,03% | 3.554,00 |
| 27.01.2025 | 43,33 | 43,88 | 43,33 | 43,84 | 0,92% | 2.540,00 |
| 24.01.2025 | 43,36 | 43,44 | 43,14 | 43,44 | -0,09% | 1.315,00 |
| 23.01.2025 | 43,37 | 43,69 | 42,92 | 43,48 | 0,98% | 5.404,00 |
| 22.01.2025 | 43,63 | 43,63 | 43,02 | 43,06 | -2,65% | 2.090,00 |
| 21.01.2025 | 44,00 | 44,35 | 44,00 | 44,23 | 0,50% | 2.188,00 |
| 20.01.2025 | 44,70 | 44,70 | 44,01 | 44,01 | -1,57% | 495,00 |
| 17.01.2025 | 44,28 | 44,71 | 44,28 | 44,71 | -0,13% | 164,00 |
| 16.01.2025 | 44,22 | 44,77 | 44,22 | 44,77 | 0,38% | 50,00 |
| 15.01.2025 | 44,73 | 44,73 | 44,60 | 44,60 | -2,30% | 243,00 |
| 14.01.2025 | 45,29 | 45,65 | 45,29 | 45,65 | 1,38% | 68,00 |
| 13.01.2025 | 44,75 | 45,50 | 44,59 | 45,03 | -0,51% | 380,00 |
| 10.01.2025 | 45,45 | 45,60 | 45,26 | 45,26 | -1,35% | 605,00 |
| 09.01.2025 | 45,88 | 45,88 | 45,88 | 45,88 | -2,71% | 45,00 |
| 08.01.2025 | 47,16 | 47,16 | 47,16 | 47,16 | -0,08% | - |
| 07.01.2025 | 47,40 | 47,61 | 47,15 | 47,20 | -0,74% | 303,00 |
| 06.01.2025 | 47,71 | 47,96 | 47,55 | 47,55 | -2,58% | 66,00 |
| 03.01.2025 | 48,44 | 48,88 | 48,44 | 48,81 | 0,72% | 485,00 |
| 02.01.2025 | 48,46 | 48,46 | 48,46 | 48,46 | 0,81% | 12,00 |
| 30.12.2024 | 47,33 | 48,07 | 47,33 | 48,07 | -0,15% | 50,00 |
| 27.12.2024 | 47,07 | 48,14 | 47,07 | 48,14 | 2,73% | 549,00 |
| 23.12.2024 | 46,32 | 47,21 | 46,32 | 46,86 | 1,36% | 107,00 |
| 20.12.2024 | 45,74 | 46,23 | 45,53 | 46,23 | 1,03% | 1.180,00 |
| 19.12.2024 | 45,80 | 46,21 | 45,76 | 45,76 | -3,26% | 1.455,00 |
| 18.12.2024 | 46,99 | 47,30 | 46,98 | 47,30 | 0,79% | 220,00 |
| 17.12.2024 | 47,00 | 47,01 | 46,59 | 46,93 | -1,20% | 1.430,00 |
| 16.12.2024 | 47,95 | 47,95 | 47,50 | 47,50 | -1,04% | 1.580,00 |
| 13.12.2024 | 48,66 | 48,66 | 47,99 | 48,00 | -1,50% | 584,00 |
| 12.12.2024 | 48,53 | 48,93 | 48,48 | 48,73 | 0,45% | 54,00 |
| 11.12.2024 | 47,99 | 48,61 | 47,99 | 48,51 | 0,08% | 326,00 |
| 10.12.2024 | 47,95 | 48,48 | 47,95 | 48,47 | 0,39% | 43,00 |
| 09.12.2024 | 48,28 | 48,28 | 47,78 | 48,28 | 1,62% | 79,00 |
| 06.12.2024 | 47,50 | 47,86 | 47,50 | 47,51 | -2,72% | 47,00 |
| 05.12.2024 | 48,52 | 48,84 | 48,52 | 48,84 | 0,12% | 250,00 |
| 04.12.2024 | 48,78 | 48,78 | 48,78 | 48,78 | -0,22% | - |
| 03.12.2024 | 48,56 | 49,03 | 48,56 | 48,89 | 2,60% | 1.220,00 |
| 02.12.2024 | 47,05 | 47,65 | 47,05 | 47,65 | 2,87% | 296,00 |
| 29.11.2024 | 46,16 | 46,32 | 46,16 | 46,32 | 0,87% | 45,00 |
| 28.11.2024 | 45,92 | 45,92 | 45,92 | 45,92 | 0,61% | - |
| 27.11.2024 | 45,89 | 45,89 | 45,64 | 45,64 | -1,95% | 161,00 |
| 26.11.2024 | 46,75 | 46,75 | 45,60 | 46,55 | -1,46% | 451,00 |
| 25.11.2024 | 46,50 | 47,24 | 46,50 | 47,24 | 1,42% | 173,00 |
| 22.11.2024 | 46,58 | 46,58 | 46,58 | 46,58 | -0,52% | - |
| 21.11.2024 | 46,50 | 47,12 | 46,23 | 46,83 | 0,57% | 213,00 |
| 20.11.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -2,55% | - |
| 19.11.2024 | 47,42 | 47,78 | 47,42 | 47,78 | -0,64% | 100,00 |
| 18.11.2024 | 47,83 | 48,09 | 47,83 | 48,09 | 0,69% | 105,00 |
| 15.11.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -1,61% | - |