47,745€
0,54%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,36 | 47,94 | 47,12 | 47,82 | 0,69% | 104,00 |
| 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 | -1,20% | 120,00 |
| 11.09.2025 | 49,67 | 49,94 | 49,26 | 49,74 | -1,63% | 247,00 |
| 10.09.2025 | 50,02 | 50,56 | 50,02 | 50,56 | 0,70% | 530,00 |
| 09.09.2025 | 50,26 | 50,52 | 50,02 | 50,21 | -0,75% | 200,00 |
| 08.09.2025 | 50,29 | 50,80 | 50,27 | 50,59 | 0,62% | 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 |
| 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 |