14,267$
-3,21%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,78 | 14,91 | 14,68 | 14,74 | 1,99% | - |
| 12.02.2026 | 14,60 | 14,84 | 14,41 | 14,45 | 1,58% | - |
| 11.02.2026 | 14,12 | 14,39 | 14,12 | 14,23 | 0,99% | - |
| 10.02.2026 | 13,98 | 14,09 | 13,97 | 14,09 | 4,04% | - |
| 09.02.2026 | 13,31 | 13,55 | 13,26 | 13,54 | 1,14% | - |
| 06.02.2026 | 13,34 | 13,40 | 13,04 | 13,39 | 3,42% | - |
| 05.02.2026 | 13,03 | 13,21 | 12,94 | 12,95 | -1,15% | - |
| 04.02.2026 | 13,28 | 13,30 | 12,95 | 13,10 | -0,67% | - |
| 03.02.2026 | 12,96 | 13,20 | 12,96 | 13,18 | 0,40% | - |
| 02.02.2026 | 13,04 | 13,13 | 12,95 | 13,13 | 1,49% | - |
| 30.01.2026 | 12,92 | 13,04 | 12,91 | 12,94 | 1,36% | - |
| 29.01.2026 | 12,80 | 12,80 | 12,67 | 12,77 | -0,23% | - |
| 28.01.2026 | 12,98 | 13,03 | 12,75 | 12,80 | -0,10% | - |
| 27.01.2026 | 12,92 | 13,01 | 12,80 | 12,81 | -0,71% | - |
| 26.01.2026 | 12,92 | 12,95 | 12,90 | 12,90 | -0,26% | - |
| 23.01.2026 | 13,04 | 13,04 | 12,84 | 12,93 | -0,86% | - |
| 22.01.2026 | 12,99 | 13,06 | 12,97 | 13,05 | -1,21% | - |
| 21.01.2026 | 13,07 | 13,46 | 12,93 | 13,21 | 2,03% | - |
| 20.01.2026 | 12,90 | 12,99 | 12,90 | 12,94 | -3,18% | - |
| 19.01.2026 | 13,39 | 13,40 | 13,32 | 13,37 | -0,52% | - |
| 16.01.2026 | 13,40 | 13,44 | 13,35 | 13,44 | 2,02% | - |
| 15.01.2026 | 13,35 | 13,38 | 13,17 | 13,17 | 1,31% | - |
| 14.01.2026 | 13,06 | 13,06 | 13,00 | 13,00 | -0,59% | - |
| 13.01.2026 | 13,09 | 13,31 | 13,04 | 13,08 | -1,30% | - |
| 12.01.2026 | 13,23 | 13,25 | 13,21 | 13,25 | 1,60% | - |
| 09.01.2026 | 13,03 | 13,14 | 13,01 | 13,04 | 1,80% | - |
| 08.01.2026 | 12,79 | 12,96 | 12,78 | 12,81 | 0,23% | - |
| 07.01.2026 | 12,83 | 12,87 | 12,78 | 12,78 | -1,61% | - |
| 06.01.2026 | 13,08 | 13,10 | 12,87 | 12,99 | 0,27% | - |
| 05.01.2026 | 12,80 | 12,96 | 12,76 | 12,96 | 1,60% | - |
| 02.01.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -3,34% | - |
| 29.12.2025 | 13,34 | 13,38 | 13,18 | 13,19 | -78,28% | - |
| 23.12.2025 | 60,77 | 60,77 | 60,59 | 60,75 | 1,80% | - |
| 22.12.2025 | 59,35 | 59,73 | 59,34 | 59,68 | -0,76% | - |
| 18.12.2025 | 60,17 | 60,46 | 60,05 | 60,14 | 0,17% | - |
| 17.12.2025 | 60,70 | 60,77 | 60,00 | 60,03 | -2,51% | - |
| 16.12.2025 | 61,62 | 61,76 | 61,46 | 61,58 | -1,36% | - |
| 15.12.2025 | 62,89 | 63,03 | 62,30 | 62,43 | 0,38% | - |
| 12.12.2025 | 62,52 | 62,54 | 61,90 | 62,19 | -0,03% | - |
| 11.12.2025 | 61,90 | 62,21 | 61,84 | 62,21 | 1,20% | - |
| 10.12.2025 | 61,04 | 61,47 | 60,97 | 61,47 | 0,50% | - |
| 09.12.2025 | 60,84 | 61,19 | 60,83 | 61,17 | 2,44% | - |
| 08.12.2025 | 59,78 | 60,25 | 59,63 | 59,71 | 0,53% | - |
| 05.12.2025 | 59,49 | 59,61 | 59,30 | 59,39 | -1,04% | - |
| 04.12.2025 | 60,35 | 60,35 | 59,85 | 60,02 | 1,68% | - |
| 03.12.2025 | 58,39 | 59,16 | 58,39 | 59,02 | -0,12% | - |
| 02.12.2025 | 59,09 | 59,41 | 59,06 | 59,10 | -0,08% | - |
| 01.12.2025 | 59,14 | 59,55 | 59,11 | 59,14 | -1,37% | - |
| 26.11.2025 | 59,74 | 60,08 | 59,74 | 59,96 | 2,05% | - |
| 25.11.2025 | 58,28 | 58,87 | 58,01 | 58,76 | 0,70% | - |
| 24.11.2025 | 57,82 | 58,35 | 57,81 | 58,35 | 3,78% | - |
| 20.11.2025 | 57,68 | 57,92 | 56,22 | 56,22 | -3,02% | - |
| 19.11.2025 | 57,96 | 58,17 | 57,79 | 57,98 | 0,52% | - |
| 18.11.2025 | 58,00 | 58,05 | 57,57 | 57,68 | -3,65% | - |
| 17.11.2025 | 60,08 | 60,18 | 59,73 | 59,86 | -2,24% | - |
| 14.11.2025 | 60,92 | 61,64 | 60,86 | 61,23 | 1,97% | - |
| 13.11.2025 | 60,69 | 60,71 | 59,99 | 60,05 | -2,50% | - |
| 12.11.2025 | 61,48 | 61,95 | 61,31 | 61,59 | 1,24% | - |
| 11.11.2025 | 60,57 | 60,92 | 60,57 | 60,83 | -1,52% | - |
| 10.11.2025 | 61,51 | 61,78 | 61,40 | 61,78 | 0,24% | - |
| 07.11.2025 | 61,79 | 61,79 | 61,11 | 61,63 | -0,83% | - |
| 06.11.2025 | 62,04 | 62,14 | 61,42 | 62,14 | 1,48% | - |
| 05.11.2025 | 60,59 | 61,56 | 60,55 | 61,24 | 5,63% | - |
| 04.11.2025 | 57,93 | 58,40 | 57,92 | 57,98 | -0,53% | - |
| 03.11.2025 | 58,13 | 58,30 | 57,93 | 58,29 | 1,10% | - |
| 31.10.2025 | 58,06 | 58,06 | 57,31 | 57,65 | -0,40% | - |
| 30.10.2025 | 57,66 | 57,95 | 57,64 | 57,88 | 1,33% | - |
| 29.10.2025 | 57,59 | 57,59 | 56,79 | 57,12 | -2,59% | - |
| 28.10.2025 | 58,41 | 58,64 | 58,41 | 58,64 | -0,45% | - |
| 27.10.2025 | 58,98 | 58,98 | 58,88 | 58,91 | 3,56% | - |
| 23.10.2025 | 56,46 | 56,98 | 56,41 | 56,88 | 0,02% | - |
| 22.10.2025 | 57,19 | 57,27 | 56,69 | 56,87 | 0,32% | - |
| 21.10.2025 | 56,76 | 56,83 | 56,60 | 56,69 | -0,53% | - |
| 20.10.2025 | 56,76 | 57,14 | 56,54 | 56,99 | 1,94% | - |
| 17.10.2025 | 55,70 | 56,06 | 55,60 | 55,90 | 0,55% | - |
| 16.10.2025 | 55,84 | 55,88 | 55,23 | 55,60 | -0,14% | - |
| 15.10.2025 | 55,77 | 56,08 | 55,62 | 55,67 | 1,20% | - |
| 14.10.2025 | 54,87 | 55,18 | 54,74 | 55,01 | -1,52% | - |
| 13.10.2025 | 55,31 | 55,86 | 55,30 | 55,86 | 1,88% | - |
| 10.10.2025 | 55,32 | 55,71 | 54,74 | 54,83 | -2,64% | - |
| 09.10.2025 | 56,67 | 56,72 | 56,12 | 56,31 | -0,19% | - |
| 08.10.2025 | 56,32 | 56,43 | 56,29 | 56,42 | 1,75% | - |
| 07.10.2025 | 56,05 | 56,06 | 55,38 | 55,45 | -2,35% | - |
| 06.10.2025 | 56,72 | 56,93 | 56,72 | 56,78 | -0,28% | - |
| 03.10.2025 | 57,11 | 57,30 | 56,94 | 56,94 | 0,74% | - |
| 02.10.2025 | 56,70 | 56,70 | 56,32 | 56,52 | -1,24% | - |
| 01.10.2025 | 56,97 | 57,40 | 56,90 | 57,24 | -1,50% | - |
| 30.09.2025 | 57,53 | 58,11 | 57,51 | 58,11 | 1,61% | - |
| 29.09.2025 | 57,00 | 57,26 | 56,95 | 57,19 | -1,05% | - |
| 26.09.2025 | 57,80 | 57,91 | 57,63 | 57,79 | 0,63% | - |
| 25.09.2025 | 57,47 | 57,51 | 57,20 | 57,43 | -1,27% | - |
| 24.09.2025 | 58,25 | 58,32 | 57,94 | 58,17 | -1,92% | - |
| 23.09.2025 | 59,56 | 59,67 | 59,27 | 59,31 | -0,42% | - |
| 22.09.2025 | 59,29 | 59,71 | 59,21 | 59,56 | 0,83% | - |
| 18.09.2025 | 58,89 | 59,21 | 58,73 | 59,07 | 1,22% | - |
| 17.09.2025 | 58,56 | 58,79 | 58,30 | 58,36 | -0,46% | - |
| 16.09.2025 | 58,43 | 58,67 | 58,33 | 58,62 | 0,35% | - |
| 15.09.2025 | 58,31 | 58,50 | 58,23 | 58,42 | 0,82% | - |
| 12.09.2025 | 57,89 | 58,07 | 57,80 | 57,94 | -1,25% | - |
| 11.09.2025 | 58,33 | 58,75 | 58,33 | 58,68 | -0,24% | - |