53,560€
0,04%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 52,72 | 53,90 | 52,72 | 53,54 | 2,49% | 323,00 |
| 11.12.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -1,10% | - |
| 10.12.2025 | 52,06 | 52,82 | 52,04 | 52,82 | -0,04% | 200,00 |
| 09.12.2025 | 52,84 | 52,84 | 52,84 | 52,84 | 2,32% | 10,00 |
| 08.12.2025 | 51,64 | 51,64 | 51,64 | 51,64 | 0,66% | - |
| 05.12.2025 | 50,78 | 51,30 | 50,78 | 51,30 | -0,19% | 191,00 |
| 04.12.2025 | 51,00 | 51,40 | 51,00 | 51,40 | 1,94% | 100,00 |
| 03.12.2025 | 50,38 | 50,42 | 50,36 | 50,42 | -0,67% | 157,00 |
| 02.12.2025 | 50,58 | 50,98 | 50,58 | 50,76 | -0,20% | 52,00 |
| 01.12.2025 | 50,86 | 50,86 | 50,86 | 50,86 | -2,19% | - |
| 28.11.2025 | 51,42 | 52,00 | 51,42 | 52,00 | 2,40% | 170,00 |
| 27.11.2025 | 51,20 | 51,26 | 50,78 | 50,78 | -2,08% | 755,00 |
| 26.11.2025 | 51,74 | 51,86 | 51,16 | 51,86 | 1,49% | 580,00 |
| 25.11.2025 | 50,80 | 51,10 | 50,52 | 51,10 | 0,27% | 799,00 |
| 24.11.2025 | 50,44 | 50,96 | 50,44 | 50,96 | 3,16% | 305,00 |
| 21.11.2025 | 49,32 | 49,40 | 49,11 | 49,40 | -0,44% | 1.020,00 |
| 20.11.2025 | 49,58 | 50,20 | 49,58 | 49,62 | -1,90% | 40,00 |
| 19.11.2025 | 49,95 | 50,58 | 49,95 | 50,58 | 2,08% | 187,00 |
| 18.11.2025 | 50,00 | 50,10 | 49,55 | 49,55 | -5,80% | 1.210,00 |
| 17.11.2025 | 52,10 | 52,60 | 52,10 | 52,60 | -0,98% | 211,00 |
| 14.11.2025 | 52,62 | 53,12 | 52,62 | 53,12 | 2,00% | 190,00 |
| 13.11.2025 | 52,34 | 52,34 | 52,08 | 52,08 | -2,25% | 200,00 |
| 12.11.2025 | 52,58 | 53,42 | 52,58 | 53,28 | 1,49% | 230,00 |
| 11.11.2025 | 52,32 | 52,50 | 52,32 | 52,50 | -2,31% | 152,00 |
| 10.11.2025 | 53,22 | 53,74 | 53,22 | 53,74 | 1,13% | 65,00 |
| 07.11.2025 | 53,38 | 54,34 | 53,14 | 53,14 | 0,45% | 511,00 |
| 06.11.2025 | 53,52 | 54,32 | 52,90 | 52,90 | 1,11% | 349,00 |
| 05.11.2025 | 52,14 | 52,82 | 52,14 | 52,32 | 2,63% | 300,00 |
| 04.11.2025 | 50,26 | 50,98 | 50,26 | 50,98 | 0,47% | 562,00 |
| 03.11.2025 | 49,88 | 50,86 | 49,88 | 50,74 | 3,03% | 960,00 |
| 31.10.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -0,73% | - |
| 30.10.2025 | 49,61 | 49,61 | 49,61 | 49,61 | 0,67% | - |
| 29.10.2025 | 49,37 | 49,94 | 49,28 | 49,28 | -2,26% | 401,00 |
| 28.10.2025 | 49,83 | 50,42 | 49,83 | 50,42 | 0,98% | 250,00 |
| 27.10.2025 | 50,24 | 50,54 | 49,93 | 49,93 | 0,30% | 980,00 |
| 24.10.2025 | 48,93 | 49,78 | 48,93 | 49,78 | 2,20% | 155,00 |
| 23.10.2025 | 48,71 | 48,71 | 48,71 | 48,71 | -1,44% | - |
| 22.10.2025 | 49,21 | 49,45 | 49,21 | 49,42 | 1,58% | 261,00 |
| 21.10.2025 | 48,95 | 48,99 | 48,65 | 48,65 | -0,31% | 39,00 |
| 20.10.2025 | 48,20 | 48,80 | 48,20 | 48,80 | 1,99% | 330,00 |
| 17.10.2025 | 47,51 | 47,85 | 47,13 | 47,85 | 0,48% | 3.140,00 |
| 16.10.2025 | 47,12 | 48,00 | 47,12 | 47,62 | 0,27% | 1.724,00 |
| 15.10.2025 | 48,15 | 48,15 | 47,49 | 47,49 | 0,04% | 86,00 |
| 14.10.2025 | 47,04 | 47,47 | 47,04 | 47,47 | -1,15% | 116,00 |
| 13.10.2025 | 46,79 | 48,02 | 46,79 | 48,02 | 0,38% | 25,00 |
| 10.10.2025 | 48,15 | 48,21 | 47,84 | 47,84 | -2,37% | 518,00 |
| 09.10.2025 | 48,40 | 49,00 | 48,40 | 49,00 | 0,47% | 50,00 |
| 08.10.2025 | 48,19 | 48,77 | 48,19 | 48,77 | 1,97% | 600,00 |
| 07.10.2025 | 47,65 | 48,02 | 47,65 | 47,83 | -2,19% | 542,00 |
| 06.10.2025 | 48,38 | 48,97 | 48,29 | 48,90 | 0,62% | 715,00 |
| 03.10.2025 | 48,20 | 48,60 | 48,20 | 48,60 | 0,21% | 60,00 |
| 02.10.2025 | 48,14 | 48,87 | 48,14 | 48,50 | -1,84% | 958,00 |
| 01.10.2025 | 48,52 | 49,41 | 48,52 | 49,41 | -0,58% | 265,00 |
| 30.09.2025 | 48,53 | 49,70 | 48,53 | 49,70 | 1,16% | 160,00 |
| 29.09.2025 | 48,84 | 49,13 | 48,75 | 49,13 | -0,14% | 1.842,00 |
| 26.09.2025 | 49,22 | 49,22 | 49,20 | 49,20 | 0,20% | 50,00 |
| 25.09.2025 | 49,60 | 49,60 | 49,10 | 49,10 | -1,19% | 525,00 |
| 24.09.2025 | 49,82 | 49,82 | 49,38 | 49,69 | -0,86% | 492,00 |
| 23.09.2025 | 50,12 | 50,12 | 50,12 | 50,12 | 0,08% | - |
| 22.09.2025 | 50,12 | 50,12 | 50,08 | 50,08 | 0,04% | 250,00 |
| 19.09.2025 | 50,06 | 50,06 | 50,06 | 50,06 | -0,16% | - |
| 18.09.2025 | 49,62 | 50,14 | 49,62 | 50,14 | 1,66% | 40,00 |
| 17.09.2025 | 49,26 | 49,55 | 49,25 | 49,32 | -0,88% | 783,00 |
| 16.09.2025 | 49,51 | 49,76 | 49,51 | 49,76 | -0,44% | 110,00 |
| 15.09.2025 | 49,37 | 49,98 | 49,37 | 49,98 | 1,71% | 302,00 |
| 12.09.2025 | 49,31 | 49,31 | 49,14 | 49,14 | -1,01% | 120,00 |
| 11.09.2025 | 49,94 | 49,94 | 49,46 | 49,64 | -1,82% | 265,00 |
| 10.09.2025 | 50,02 | 50,56 | 50,02 | 50,56 | 0,08% | 530,00 |
| 09.09.2025 | 50,02 | 50,52 | 50,02 | 50,52 | -0,55% | 200,00 |
| 08.09.2025 | 50,58 | 50,80 | 50,58 | 50,80 | 1,03% | 60,00 |
| 05.09.2025 | 50,06 | 50,28 | 50,06 | 50,28 | 0,36% | 960,00 |
| 04.09.2025 | 49,10 | 50,10 | 49,10 | 50,10 | 1,25% | 200,00 |
| 03.09.2025 | 48,85 | 49,48 | 48,85 | 49,48 | 0,51% | 1.250,00 |
| 02.09.2025 | 49,71 | 49,71 | 49,23 | 49,23 | 2,29% | 180,00 |
| 01.09.2025 | 48,05 | 48,37 | 47,70 | 48,13 | -0,87% | 1.836,00 |
| 29.08.2025 | 48,74 | 48,98 | 48,55 | 48,55 | -0,25% | 117,00 |
| 28.08.2025 | 48,38 | 48,67 | 48,38 | 48,67 | 1,88% | 255,00 |
| 27.08.2025 | 47,77 | 47,77 | 47,77 | 47,77 | -0,06% | - |
| 26.08.2025 | 47,99 | 47,99 | 47,80 | 47,80 | -1,44% | 150,00 |
| 25.08.2025 | 47,89 | 48,50 | 47,89 | 48,50 | 1,57% | 795,00 |
| 22.08.2025 | 47,14 | 47,75 | 47,14 | 47,75 | 0,82% | 150,00 |
| 21.08.2025 | 47,07 | 47,36 | 47,07 | 47,36 | -1,00% | 35,00 |
| 20.08.2025 | 47,70 | 47,84 | 47,70 | 47,84 | -0,89% | 60,00 |
| 19.08.2025 | 48,00 | 48,27 | 48,00 | 48,27 | 1,19% | 508,00 |
| 18.08.2025 | 47,29 | 47,70 | 47,29 | 47,70 | 1,23% | 489,00 |
| 15.08.2025 | 46,40 | 47,12 | 46,40 | 47,12 | 1,57% | 685,00 |
| 14.08.2025 | 46,00 | 46,39 | 46,00 | 46,39 | -1,21% | 663,00 |
| 13.08.2025 | 46,91 | 47,60 | 46,91 | 46,96 | 0,19% | 1.398,00 |
| 12.08.2025 | 46,87 | 46,87 | 46,87 | 46,87 | 0,84% | - |
| 11.08.2025 | 46,89 | 47,13 | 46,33 | 46,48 | -0,87% | 2.790,00 |
| 08.08.2025 | 46,89 | 46,89 | 46,89 | 46,89 | 1,98% | 250,00 |
| 07.08.2025 | 45,41 | 46,29 | 45,41 | 45,98 | -1,18% | 1.022,00 |
| 06.08.2025 | 45,95 | 46,69 | 45,95 | 46,53 | 2,26% | 681,00 |
| 05.08.2025 | 45,07 | 45,57 | 45,07 | 45,50 | -0,87% | 750,00 |
| 04.08.2025 | 44,76 | 45,92 | 44,76 | 45,90 | 1,59% | 1.128,00 |
| 01.08.2025 | 45,52 | 46,04 | 45,18 | 45,18 | -0,53% | 252,00 |
| 31.07.2025 | 46,13 | 46,13 | 45,42 | 45,42 | -0,87% | 75,00 |
| 30.07.2025 | 45,52 | 45,82 | 45,34 | 45,82 | 1,91% | 917,00 |
| 29.07.2025 | 45,00 | 45,00 | 44,96 | 44,96 | -0,04% | 200,00 |
| 28.07.2025 | 45,49 | 45,49 | 44,98 | 44,98 | -1,19% | 315,00 |