47,330€
1,85%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 45,24 | 45,88 | 45,09 | 45,09 | -1,27% | 72,00 |
| 27.08.2024 | 45,06 | 45,67 | 45,06 | 45,67 | 3,09% | 436,00 |
| 26.08.2024 | 44,59 | 44,77 | 44,30 | 44,30 | 0,68% | 1.285,00 |
| 23.08.2024 | 43,71 | 44,00 | 43,64 | 44,00 | 0,20% | 425,00 |
| 22.08.2024 | 43,61 | 43,91 | 43,61 | 43,91 | 0,57% | 200,00 |
| 21.08.2024 | 43,60 | 43,80 | 43,60 | 43,66 | -2,20% | 177,00 |
| 20.08.2024 | 43,81 | 44,70 | 43,81 | 44,64 | -0,60% | 625,00 |
| 19.08.2024 | 44,05 | 44,91 | 44,05 | 44,91 | 2,53% | 667,00 |
| 16.08.2024 | 43,76 | 44,16 | 43,67 | 43,80 | -1,17% | 141,00 |
| 15.08.2024 | 43,33 | 44,69 | 43,33 | 44,32 | 3,29% | 563,00 |
| 14.08.2024 | 42,97 | 43,38 | 42,91 | 42,91 | -0,28% | 745,00 |
| 13.08.2024 | 42,68 | 43,03 | 42,48 | 43,03 | 2,28% | 1.066,00 |
| 12.08.2024 | 42,07 | 42,07 | 42,07 | 42,07 | -0,97% | - |
| 09.08.2024 | 41,78 | 42,60 | 41,78 | 42,48 | 4,27% | 880,00 |
| 08.08.2024 | 39,94 | 40,74 | 39,94 | 40,74 | -2,65% | 1.024,00 |
| 07.08.2024 | 40,41 | 42,23 | 40,41 | 41,85 | 3,64% | 1.129,00 |
| 06.08.2024 | 40,08 | 43,51 | 39,80 | 40,38 | 4,69% | 2.898,00 |
| 05.08.2024 | 36,89 | 39,98 | 36,50 | 38,57 | -7,97% | 5.376,00 |
| 02.08.2024 | 43,08 | 43,08 | 41,17 | 41,91 | -6,47% | 3.612,00 |
| 01.08.2024 | 46,24 | 46,24 | 44,81 | 44,81 | -5,02% | 1.278,00 |
| 31.07.2024 | 46,79 | 47,80 | 46,79 | 47,18 | 3,72% | 667,00 |
| 30.07.2024 | 45,03 | 45,49 | 45,03 | 45,49 | -2,05% | 200,00 |
| 29.07.2024 | 45,77 | 46,44 | 45,77 | 46,44 | 4,15% | 100,00 |
| 26.07.2024 | 44,59 | 44,59 | 44,59 | 44,59 | -0,47% | - |
| 25.07.2024 | 45,70 | 45,70 | 44,80 | 44,80 | -3,11% | 720,00 |
| 24.07.2024 | 46,25 | 46,67 | 46,24 | 46,24 | -1,22% | 290,00 |
| 23.07.2024 | 46,45 | 46,81 | 46,45 | 46,81 | -0,59% | 503,00 |
| 22.07.2024 | 46,37 | 47,09 | 46,37 | 47,09 | -0,30% | 685,00 |
| 19.07.2024 | 46,58 | 47,23 | 46,57 | 47,23 | 0,49% | 239,00 |
| 18.07.2024 | 46,74 | 47,00 | 46,74 | 47,00 | -1,88% | 600,00 |
| 17.07.2024 | 47,31 | 47,90 | 47,10 | 47,90 | 2,18% | 198,00 |
| 16.07.2024 | 46,41 | 46,88 | 46,41 | 46,88 | 0,28% | 50,00 |
| 15.07.2024 | 46,21 | 46,75 | 46,21 | 46,75 | -0,38% | 290,00 |
| 12.07.2024 | 46,09 | 46,93 | 46,09 | 46,93 | 0,34% | 61,00 |
| 11.07.2024 | 46,25 | 47,02 | 46,25 | 46,77 | -0,36% | 1.176,00 |
| 10.07.2024 | 46,39 | 47,79 | 46,39 | 46,94 | 0,00% | 1.188,00 |
| 09.07.2024 | 46,47 | 47,43 | 46,47 | 46,94 | 0,30% | 1.115,00 |
| 08.07.2024 | 46,77 | 47,06 | 46,50 | 46,80 | 0,93% | 869,00 |