43,205€
-2,32%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 43,75 | 43,75 | 43,06 | 43,22 | -2,28% | 350,00 |
| 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% | - |
| 14.11.2024 | 48,54 | 48,54 | 48,54 | 48,54 | 0,33% | 20,00 |
| 13.11.2024 | 47,28 | 48,38 | 47,28 | 48,38 | -0,23% | 951,00 |
| 12.11.2024 | 48,68 | 48,99 | 48,49 | 48,49 | -0,80% | 300,00 |
| 11.11.2024 | 47,94 | 48,88 | 47,94 | 48,88 | 3,04% | 1.101,00 |
| 08.11.2024 | 47,13 | 47,44 | 47,13 | 47,44 | 0,08% | 100,00 |
| 07.11.2024 | 46,58 | 47,40 | 46,58 | 47,40 | -2,67% | 316,00 |
| 06.11.2024 | 47,93 | 48,81 | 47,93 | 48,70 | 4,28% | 223,00 |
| 05.11.2024 | 45,83 | 46,73 | 45,82 | 46,70 | 0,82% | 959,00 |
| 04.11.2024 | 45,95 | 46,32 | 45,45 | 46,32 | 0,78% | 978,00 |
| 01.11.2024 | 45,41 | 45,96 | 45,41 | 45,96 | 0,86% | 50,00 |
| 31.10.2024 | 45,73 | 45,73 | 45,57 | 45,57 | -1,47% | 70,00 |
| 30.10.2024 | 46,09 | 46,25 | 46,09 | 46,25 | 0,54% | 193,00 |
| 29.10.2024 | 45,87 | 46,00 | 45,87 | 46,00 | 1,55% | 80,00 |
| 28.10.2024 | 45,36 | 45,36 | 45,11 | 45,30 | 0,00% | 390,00 |
| 25.10.2024 | 45,14 | 45,41 | 44,94 | 45,30 | -1,03% | 1.029,00 |
| 24.10.2024 | 45,77 | 45,77 | 45,77 | 45,77 | -0,50% | - |
| 23.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,65% | - |
| 22.10.2024 | 46,38 | 46,88 | 46,30 | 46,30 | 0,65% | 45,00 |
| 21.10.2024 | 46,47 | 46,50 | 46,00 | 46,00 | -1,60% | 225,00 |
| 18.10.2024 | 46,86 | 47,24 | 46,75 | 46,75 | -1,06% | 85,00 |
| 17.10.2024 | 46,74 | 47,34 | 46,74 | 47,25 | -0,34% | 322,00 |
| 16.10.2024 | 46,92 | 47,41 | 46,92 | 47,41 | 1,28% | 100,00 |
| 15.10.2024 | 47,60 | 47,75 | 46,81 | 46,81 | -3,58% | 256,00 |
| 14.10.2024 | 47,69 | 48,55 | 47,69 | 48,55 | 2,04% | 300,00 |
| 11.10.2024 | 47,58 | 47,58 | 47,58 | 47,58 | -1,35% | - |
| 10.10.2024 | 47,85 | 48,23 | 47,83 | 48,23 | 1,03% | 550,00 |
| 09.10.2024 | 47,59 | 47,74 | 47,59 | 47,74 | -0,54% | 11,00 |
| 08.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 07.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,49% | - |
| 04.10.2024 | 48,61 | 49,04 | 48,61 | 49,04 | 1,16% | 100,00 |
| 03.10.2024 | 48,48 | 48,48 | 48,48 | 48,48 | -1,74% | - |
| 02.10.2024 | 48,96 | 49,34 | 48,95 | 49,34 | 0,20% | 95,00 |
| 01.10.2024 | 49,26 | 50,34 | 49,24 | 49,24 | 1,46% | 2.459,00 |
| 30.09.2024 | 48,12 | 48,88 | 48,12 | 48,53 | 0,83% | 720,00 |
| 27.09.2024 | 48,29 | 48,29 | 47,50 | 48,13 | -3,10% | 581,00 |
| 26.09.2024 | 49,06 | 49,70 | 49,06 | 49,67 | 3,85% | 1.111,00 |
| 25.09.2024 | 48,17 | 48,17 | 47,79 | 47,83 | -1,48% | 229,00 |
| 24.09.2024 | 48,16 | 48,59 | 48,16 | 48,55 | 0,50% | 193,00 |
| 23.09.2024 | 47,34 | 48,31 | 47,34 | 48,31 | 0,54% | 428,00 |
| 20.09.2024 | 47,93 | 48,05 | 47,93 | 48,05 | -1,35% | 200,00 |
| 19.09.2024 | 48,03 | 48,71 | 48,03 | 48,71 | 4,62% | 6.050,00 |
| 18.09.2024 | 46,36 | 46,79 | 46,36 | 46,56 | -0,41% | 304,00 |
| 17.09.2024 | 46,57 | 47,11 | 46,57 | 46,75 | -0,30% | 834,00 |
| 16.09.2024 | 46,79 | 46,89 | 46,79 | 46,89 | -0,23% | 200,00 |
| 13.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,91% | 30,00 |
| 12.09.2024 | 47,36 | 47,46 | 47,00 | 47,43 | -0,90% | 148,00 |
| 11.09.2024 | 47,43 | 47,86 | 47,43 | 47,86 | 0,31% | 200,00 |
| 10.09.2024 | 47,59 | 48,31 | 47,59 | 47,71 | -1,00% | 923,00 |
| 09.09.2024 | 47,35 | 48,19 | 47,35 | 48,19 | 3,63% | 945,00 |
| 06.09.2024 | 47,81 | 47,89 | 46,47 | 46,50 | -1,94% | 395,00 |
| 05.09.2024 | 46,70 | 47,42 | 46,70 | 47,42 | 1,28% | 120,00 |
| 04.09.2024 | 46,36 | 46,82 | 46,36 | 46,82 | -3,20% | 210,00 |
| 03.09.2024 | 48,17 | 48,62 | 48,17 | 48,37 | 1,98% | 215,00 |
| 02.09.2024 | 47,52 | 47,99 | 47,43 | 47,43 | -1,72% | 260,00 |
| 30.08.2024 | 47,54 | 48,26 | 47,54 | 48,26 | 2,81% | 32,00 |
| 29.08.2024 | 46,24 | 46,94 | 46,24 | 46,94 | 4,10% | 205,00 |