44,850€
-1,25%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 45,47 | 45,95 | 45,47 | 45,52 | -2,51% | 100,00 |
| 24.07.2025 | 46,23 | 46,75 | 46,23 | 46,69 | 2,39% | 145,00 |
| 23.07.2025 | 45,70 | 45,76 | 45,60 | 45,60 | 4,13% | 400,00 |
| 22.07.2025 | 44,11 | 44,34 | 43,79 | 43,79 | 1,32% | 150,00 |
| 21.07.2025 | 43,22 | 43,22 | 43,22 | 43,22 | -0,69% | - |
| 18.07.2025 | 43,41 | 43,52 | 43,41 | 43,52 | -1,52% | 50,00 |
| 17.07.2025 | 43,74 | 44,19 | 43,74 | 44,19 | 1,42% | 570,00 |
| 16.07.2025 | 43,43 | 43,57 | 43,43 | 43,57 | 0,44% | 8,00 |
| 15.07.2025 | 43,95 | 43,95 | 43,00 | 43,38 | -3,04% | 2.412,00 |
| 14.07.2025 | 45,04 | 45,04 | 44,54 | 44,74 | 0,79% | 228,00 |
| 11.07.2025 | 44,23 | 44,39 | 44,23 | 44,39 | -0,13% | 20,00 |
| 10.07.2025 | 44,00 | 44,45 | 44,00 | 44,45 | 0,02% | 150,00 |
| 09.07.2025 | 44,50 | 44,69 | 44,44 | 44,44 | -0,20% | 50,00 |
| 08.07.2025 | 44,19 | 44,70 | 44,19 | 44,53 | 0,68% | 873,00 |
| 07.07.2025 | 44,55 | 44,55 | 44,23 | 44,23 | 0,41% | 190,00 |
| 04.07.2025 | 44,11 | 44,57 | 44,05 | 44,05 | -2,54% | 770,00 |
| 03.07.2025 | 44,66 | 45,20 | 44,66 | 45,20 | -0,53% | 12,00 |
| 02.07.2025 | 44,53 | 45,55 | 44,53 | 45,44 | 1,25% | 567,00 |
| 01.07.2025 | 44,60 | 44,90 | 44,60 | 44,88 | -0,51% | 1.518,00 |
| 30.06.2025 | 44,36 | 45,11 | 44,36 | 45,11 | 0,11% | 680,00 |
| 27.06.2025 | 44,19 | 45,48 | 44,19 | 45,06 | 0,29% | 1.346,00 |
| 26.06.2025 | 44,09 | 44,93 | 44,09 | 44,93 | 2,02% | 1.209,00 |
| 25.06.2025 | 43,59 | 44,04 | 43,30 | 44,04 | -1,63% | 498,00 |
| 24.06.2025 | 43,83 | 44,77 | 43,83 | 44,77 | 0,72% | 1.115,00 |
| 23.06.2025 | 43,77 | 44,45 | 43,77 | 44,45 | -0,51% | 250,00 |
| 20.06.2025 | 44,89 | 45,19 | 44,68 | 44,68 | 0,49% | 154,00 |
| 19.06.2025 | 44,69 | 45,22 | 44,46 | 44,46 | -2,03% | 1.010,00 |
| 18.06.2025 | 45,20 | 45,38 | 45,20 | 45,38 | 1,91% | 3,00 |
| 17.06.2025 | 44,53 | 44,53 | 44,53 | 44,53 | 0,18% | - |
| 16.06.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,59% | - |
| 13.06.2025 | 43,79 | 44,19 | 43,79 | 44,19 | 0,50% | 489,00 |
| 12.06.2025 | 44,35 | 44,35 | 43,97 | 43,97 | -2,35% | 437,00 |
| 11.06.2025 | 44,91 | 45,03 | 44,91 | 45,03 | 0,02% | 18,00 |
| 10.06.2025 | 45,02 | 45,02 | 45,02 | 45,02 | -0,73% | - |
| 09.06.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -0,07% | 11,00 |
| 06.06.2025 | 45,38 | 45,38 | 45,38 | 45,38 | -0,33% | - |
| 05.06.2025 | 45,47 | 45,53 | 45,47 | 45,53 | 0,40% | 250,00 |
| 04.06.2025 | 45,77 | 45,85 | 45,35 | 45,35 | -1,37% | 850,00 |
| 03.06.2025 | 46,01 | 46,04 | 45,98 | 45,98 | -2,93% | 41,00 |
| 02.06.2025 | 46,73 | 47,37 | 46,73 | 47,37 | 1,67% | 144,00 |
| 30.05.2025 | 46,98 | 47,35 | 46,59 | 46,59 | 0,74% | 935,00 |
| 29.05.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 0,26% | - |
| 28.05.2025 | 46,37 | 46,37 | 46,13 | 46,13 | 0,33% | 256,00 |
| 27.05.2025 | 45,98 | 45,98 | 45,98 | 45,98 | -0,07% | - |
| 26.05.2025 | 45,76 | 46,10 | 45,61 | 46,01 | -0,90% | 390,00 |
| 23.05.2025 | 46,43 | 46,43 | 46,43 | 46,43 | 0,06% | 60,00 |
| 22.05.2025 | 45,84 | 46,40 | 45,84 | 46,40 | -1,88% | 500,00 |
| 21.05.2025 | 46,75 | 47,29 | 46,54 | 47,29 | 2,80% | 817,00 |
| 20.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,63% | 100,00 |
| 19.05.2025 | 46,17 | 46,51 | 46,17 | 46,29 | -1,41% | 555,00 |
| 16.05.2025 | 46,60 | 46,95 | 46,50 | 46,95 | 1,51% | 534,00 |
| 15.05.2025 | 45,87 | 46,25 | 45,64 | 46,25 | 2,12% | 1.260,00 |
| 14.05.2025 | 45,33 | 45,33 | 45,29 | 45,29 | -2,89% | 25,00 |
| 13.05.2025 | 46,44 | 46,69 | 46,02 | 46,64 | 1,24% | 1.708,00 |
| 12.05.2025 | 45,76 | 47,21 | 45,37 | 46,07 | 0,17% | 1.659,00 |
| 09.05.2025 | 45,60 | 46,25 | 45,60 | 45,99 | 1,30% | 223,00 |
| 08.05.2025 | 45,12 | 45,40 | 45,12 | 45,40 | 1,05% | 749,00 |
| 07.05.2025 | 44,89 | 45,19 | 44,89 | 44,93 | 2,84% | 387,00 |
| 06.05.2025 | 43,65 | 44,38 | 43,65 | 43,69 | -1,11% | 1.049,00 |
| 05.05.2025 | 43,75 | 44,19 | 43,75 | 44,18 | 1,73% | 533,00 |
| 02.05.2025 | 43,19 | 43,43 | 42,75 | 43,43 | -3,36% | 1.058,00 |
| 30.04.2025 | 45,00 | 45,16 | 44,79 | 44,94 | -1,49% | 667,00 |
| 29.04.2025 | 45,00 | 45,91 | 45,00 | 45,62 | 0,51% | 250,00 |
| 28.04.2025 | 44,31 | 45,39 | 44,31 | 45,39 | 3,75% | 1.326,00 |
| 25.04.2025 | 43,69 | 43,75 | 43,69 | 43,75 | -0,66% | 40,00 |
| 24.04.2025 | 43,19 | 44,04 | 43,19 | 44,04 | 0,20% | 426,00 |
| 23.04.2025 | 43,33 | 43,95 | 43,33 | 43,95 | 1,29% | 396,00 |
| 22.04.2025 | 43,19 | 43,53 | 43,18 | 43,39 | 3,73% | 1.260,00 |
| 17.04.2025 | 40,40 | 41,83 | 40,40 | 41,83 | 2,35% | 129,00 |
| 16.04.2025 | 40,18 | 40,87 | 40,18 | 40,87 | -0,37% | 820,00 |
| 15.04.2025 | 40,13 | 41,28 | 40,13 | 41,02 | 1,21% | 756,00 |
| 14.04.2025 | 40,60 | 40,60 | 40,53 | 40,53 | 0,07% | 54,00 |
| 11.04.2025 | 40,11 | 40,87 | 39,64 | 40,50 | 0,80% | 198,00 |
| 10.04.2025 | 41,86 | 42,53 | 40,00 | 40,18 | 2,16% | 481,00 |
| 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 |