70,400€
2,30%
Echtzeit-Aktienkurs Itron
Bid:
Ask:
Aktienkurse zur Itron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 69,24 | 70,86 | 68,78 | 70,40 | 2,30% | 16,00 |
| 17.06.2026 | 70,22 | 70,93 | 68,72 | 68,82 | -2,09% | - |
| 16.06.2026 | 69,71 | 71,74 | 69,50 | 70,29 | 1,25% | - |
| 15.06.2026 | 70,41 | 71,14 | 69,18 | 69,42 | -0,93% | - |
| 12.06.2026 | 69,73 | 70,77 | 69,25 | 70,07 | 0,46% | - |
| 11.06.2026 | 69,00 | 70,07 | 68,66 | 69,75 | 1,43% | - |
| 10.06.2026 | 71,34 | 71,34 | 68,01 | 68,77 | -3,11% | - |
| 09.06.2026 | 71,35 | 72,23 | 69,65 | 70,98 | -0,34% | - |
| 08.06.2026 | 69,80 | 71,64 | 69,42 | 71,22 | 3,62% | - |
| 05.06.2026 | 69,29 | 71,18 | 68,37 | 68,73 | -1,72% | - |
| 04.06.2026 | 70,83 | 71,32 | 69,21 | 69,93 | -1,21% | - |
| 03.06.2026 | 72,20 | 72,49 | 70,75 | 70,79 | -1,49% | - |
| 02.06.2026 | 72,25 | 73,00 | 70,98 | 71,86 | -1,25% | - |
| 01.06.2026 | 71,22 | 73,30 | 70,67 | 72,77 | 2,31% | - |
| 29.05.2026 | 71,75 | 72,24 | 70,59 | 71,13 | -1,14% | - |
| 28.05.2026 | 73,37 | 74,33 | 71,85 | 71,95 | -1,80% | 20,00 |
| 27.05.2026 | 73,08 | 74,01 | 71,92 | 73,27 | 1,23% | - |
| 26.05.2026 | 73,16 | 73,35 | 71,40 | 72,38 | -1,17% | 207,00 |
| 25.05.2026 | 71,59 | 73,40 | 71,59 | 73,24 | 3,30% | - |
| 22.05.2026 | 70,52 | 71,56 | 70,12 | 70,90 | 0,04% | - |
| 21.05.2026 | 69,98 | 70,95 | 69,24 | 70,87 | 1,29% | - |
| 20.05.2026 | 67,49 | 70,34 | 66,71 | 69,97 | 4,15% | 20,00 |
| 19.05.2026 | 69,43 | 70,00 | 67,16 | 67,18 | -2,96% | - |
| 18.05.2026 | 67,95 | 69,68 | 67,33 | 69,23 | 0,80% | - |
| 15.05.2026 | 69,88 | 70,30 | 68,59 | 68,68 | -1,52% | - |
| 14.05.2026 | 70,20 | 71,35 | 69,19 | 69,74 | -1,19% | - |
| 13.05.2026 | 69,22 | 70,84 | 68,97 | 70,58 | 1,94% | - |
| 12.05.2026 | 69,45 | 70,33 | 68,45 | 69,24 | -0,27% | - |
| 11.05.2026 | 69,10 | 70,02 | 69,02 | 69,43 | -0,24% | 100,00 |
| 08.05.2026 | 69,21 | 70,34 | 68,59 | 69,60 | 0,12% | - |
| 07.05.2026 | 70,62 | 71,50 | 69,22 | 69,52 | -1,61% | 1,00 |
| 06.05.2026 | 72,11 | 73,76 | 70,60 | 70,66 | -1,70% | 1,00 |
| 05.05.2026 | 72,03 | 73,02 | 71,50 | 71,88 | -0,21% | 1,00 |
| 04.05.2026 | 72,86 | 74,37 | 71,86 | 72,03 | 1,65% | - |
| 30.04.2026 | 70,85 | 73,63 | 69,92 | 70,86 | -0,71% | 13,00 |
| 29.04.2026 | 74,28 | 75,08 | 70,76 | 71,37 | -4,07% | 5,00 |
| 28.04.2026 | 74,21 | 74,91 | 67,11 | 74,40 | 0,20% | 22,00 |
| 27.04.2026 | 75,54 | 76,71 | 72,60 | 74,25 | -1,55% | - |
| 24.04.2026 | 74,93 | 77,03 | 74,93 | 75,42 | -0,92% | - |
| 23.04.2026 | 75,92 | 76,99 | 75,19 | 76,12 | 0,00% | - |
| 22.04.2026 | 80,26 | 81,35 | 75,31 | 76,12 | -5,17% | - |
| 21.04.2026 | 82,91 | 83,62 | 78,04 | 80,27 | -2,68% | 80,00 |
| 20.04.2026 | 83,86 | 83,86 | 80,89 | 82,48 | -1,60% | - |
| 17.04.2026 | 82,33 | 85,11 | 82,20 | 83,82 | 1,88% | - |
| 16.04.2026 | 82,69 | 83,31 | 81,66 | 82,27 | 0,21% | - |
| 15.04.2026 | 81,69 | 82,67 | 81,09 | 82,10 | 0,63% | - |
| 14.04.2026 | 80,35 | 82,36 | 80,35 | 81,59 | 1,62% | - |
| 13.04.2026 | 79,72 | 80,71 | 78,72 | 80,29 | 0,36% | - |
| 10.04.2026 | 81,42 | 81,99 | 79,97 | 80,00 | -1,45% | - |
| 09.04.2026 | 80,42 | 81,46 | 78,69 | 81,18 | 1,07% | - |
| 08.04.2026 | 77,60 | 81,54 | 77,06 | 80,32 | 2,32% | - |
| 07.04.2026 | 78,44 | 79,62 | 77,63 | 78,50 | 1,95% | - |
| 02.04.2026 | 77,75 | 78,25 | 77,00 | 77,00 | -0,65% | - |
| 01.04.2026 | 77,25 | 79,25 | 77,25 | 77,50 | 5,44% | - |
| 31.03.2026 | 73,75 | 74,00 | 73,50 | 73,50 | -2,00% | - |
| 30.03.2026 | 74,25 | 75,25 | 74,25 | 75,00 | -0,33% | - |
| 27.03.2026 | 76,75 | 77,75 | 75,25 | 75,25 | -5,05% | - |
| 26.03.2026 | 80,75 | 80,75 | 79,25 | 79,25 | -1,86% | - |
| 25.03.2026 | 79,75 | 80,75 | 79,75 | 80,75 | 0,00% | - |
| 24.03.2026 | 80,25 | 82,00 | 79,25 | 80,75 | 0,00% | - |
| 23.03.2026 | 78,75 | 81,25 | 77,75 | 80,75 | 2,22% | - |
| 20.03.2026 | 80,00 | 80,50 | 78,75 | 79,00 | 0,64% | - |
| 19.03.2026 | 79,75 | 80,25 | 78,50 | 78,50 | -2,18% | - |
| 18.03.2026 | 79,75 | 81,75 | 78,75 | 80,25 | 0,63% | - |
| 17.03.2026 | 79,25 | 79,75 | 79,25 | 79,75 | 0,63% | - |
| 16.03.2026 | 79,75 | 79,75 | 78,50 | 79,25 | 0,96% | - |
| 13.03.2026 | 79,75 | 79,75 | 78,50 | 78,50 | -0,95% | - |
| 12.03.2026 | 79,75 | 79,75 | 79,25 | 79,25 | 0,00% | - |
| 11.03.2026 | 80,25 | 81,25 | 78,75 | 79,25 | -3,94% | - |
| 10.03.2026 | 82,75 | 83,00 | 81,50 | 82,50 | 4,76% | - |
| 09.03.2026 | 77,75 | 79,25 | 76,75 | 78,75 | -0,63% | - |
| 06.03.2026 | 79,25 | 80,25 | 77,50 | 79,25 | 0,96% | - |
| 05.03.2026 | 79,25 | 79,75 | 78,50 | 78,50 | -3,38% | - |
| 04.03.2026 | 80,75 | 82,00 | 80,00 | 81,25 | 0,93% | - |
| 03.03.2026 | 81,25 | 81,75 | 80,00 | 80,50 | 1,90% | - |
| 02.03.2026 | 78,75 | 79,00 | 78,50 | 79,00 | -1,86% | - |
| 27.02.2026 | 81,00 | 81,50 | 79,25 | 80,50 | -2,13% | - |
| 26.02.2026 | 83,25 | 83,25 | 80,50 | 82,25 | -1,50% | - |
| 25.02.2026 | 83,25 | 84,50 | 83,00 | 83,50 | 0,00% | - |
| 24.02.2026 | 80,75 | 83,75 | 79,75 | 83,50 | -0,60% | - |
| 23.02.2026 | 83,50 | 85,00 | 82,50 | 84,00 | -0,30% | - |
| 20.02.2026 | 84,50 | 84,50 | 84,00 | 84,25 | -1,17% | - |
| 19.02.2026 | 84,75 | 86,00 | 83,75 | 85,25 | 0,59% | - |
| 18.02.2026 | 81,25 | 85,50 | 81,25 | 84,75 | -2,02% | - |
| 17.02.2026 | 75,25 | 88,50 | 75,00 | 86,50 | 14,95% | - |
| 16.02.2026 | 75,25 | 75,50 | 75,25 | 75,25 | -2,59% | - |
| 13.02.2026 | 80,50 | 81,00 | 74,75 | 77,25 | -8,04% | - |
| 12.02.2026 | 83,75 | 85,25 | 83,75 | 84,00 | -5,35% | - |
| 11.02.2026 | 88,75 | 89,00 | 88,50 | 88,75 | 1,14% | - |
| 10.02.2026 | 87,75 | 88,75 | 87,50 | 87,75 | 0,29% | - |
| 09.02.2026 | 87,75 | 89,00 | 87,00 | 87,50 | 3,55% | - |
| 06.02.2026 | 84,00 | 85,00 | 84,00 | 84,50 | -1,17% | - |
| 05.02.2026 | 86,25 | 86,75 | 85,50 | 85,50 | -0,87% | - |
| 04.02.2026 | 85,50 | 87,50 | 85,00 | 86,25 | 0,88% | - |
| 03.02.2026 | 85,25 | 85,50 | 85,25 | 85,50 | -0,29% | - |
| 02.02.2026 | 82,25 | 86,00 | 82,00 | 85,75 | 2,69% | - |
| 30.01.2026 | 83,75 | 84,25 | 82,50 | 83,50 | 0,00% | - |
| 29.01.2026 | 82,75 | 85,00 | 82,50 | 83,50 | 0,00% | - |
| 28.01.2026 | 82,50 | 87,00 | 82,25 | 83,50 | 1,83% | - |
| 27.01.2026 | 83,50 | 83,50 | 81,00 | 82,00 | -1,80% | - |