56,281$
0,70%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 56,17 | 56,41 | 56,12 | 56,31 | 0,75% | - |
| 22.08.2025 | 55,09 | 56,03 | 55,06 | 55,89 | 1,85% | - |
| 21.08.2025 | 55,16 | 55,16 | 54,70 | 54,88 | -1,39% | - |
| 20.08.2025 | 55,72 | 55,72 | 55,50 | 55,65 | -0,61% | - |
| 19.08.2025 | 56,07 | 56,16 | 55,87 | 55,99 | 1,62% | - |
| 18.08.2025 | 55,23 | 55,28 | 55,10 | 55,10 | 1,20% | - |
| 15.08.2025 | 54,47 | 54,50 | 54,37 | 54,44 | 1,71% | - |
| 14.08.2025 | 53,56 | 53,56 | 53,41 | 53,53 | -3,05% | - |
| 13.08.2025 | 55,00 | 55,32 | 54,94 | 55,22 | -0,24% | - |
| 12.08.2025 | 54,89 | 55,52 | 54,89 | 55,35 | 2,61% | - |
| 11.08.2025 | 54,12 | 54,12 | 53,91 | 53,94 | -0,94% | - |
| 08.08.2025 | 54,24 | 54,53 | 54,23 | 54,45 | 2,16% | - |
| 07.08.2025 | 53,88 | 53,90 | 53,25 | 53,30 | -0,97% | - |
| 06.08.2025 | 53,68 | 53,96 | 53,56 | 53,83 | 3,28% | - |
| 05.08.2025 | 52,38 | 52,41 | 52,12 | 52,12 | -1,31% | - |
| 04.08.2025 | 52,17 | 52,81 | 52,17 | 52,81 | 0,68% | - |
| 01.08.2025 | 52,49 | 52,49 | 52,33 | 52,45 | -0,03% | - |
| 31.07.2025 | 52,80 | 52,89 | 52,27 | 52,47 | 0,76% | - |
| 30.07.2025 | 52,82 | 52,93 | 51,89 | 52,07 | -0,53% | - |
| 29.07.2025 | 52,37 | 52,39 | 51,99 | 52,35 | -0,59% | - |
| 28.07.2025 | 52,94 | 52,94 | 52,34 | 52,66 | -1,17% | - |
| 25.07.2025 | 53,19 | 53,29 | 53,19 | 53,28 | -1,95% | - |
| 24.07.2025 | 54,29 | 54,51 | 54,29 | 54,34 | -0,10% | - |
| 23.07.2025 | 54,15 | 54,43 | 54,14 | 54,40 | 5,24% | - |
| 22.07.2025 | 51,67 | 51,69 | 51,48 | 51,69 | 0,85% | - |
| 21.07.2025 | 50,83 | 51,55 | 50,83 | 51,25 | 1,45% | - |
| 18.07.2025 | 50,91 | 50,95 | 50,52 | 50,52 | -1,09% | - |
| 17.07.2025 | 51,14 | 51,26 | 50,94 | 51,08 | 0,48% | - |
| 16.07.2025 | 50,84 | 51,04 | 50,57 | 50,83 | 0,41% | - |
| 15.07.2025 | 51,02 | 51,02 | 50,63 | 50,63 | -3,50% | - |
| 14.07.2025 | 52,14 | 52,47 | 52,08 | 52,46 | 1,84% | - |
| 11.07.2025 | 51,63 | 51,66 | 51,52 | 51,52 | -0,94% | - |
| 10.07.2025 | 51,72 | 52,04 | 51,61 | 52,00 | -1,00% | - |
| 09.07.2025 | 52,37 | 52,53 | 52,20 | 52,53 | 0,53% | - |
| 08.07.2025 | 52,15 | 52,25 | 52,05 | 52,25 | 1,11% | - |
| 07.07.2025 | 52,17 | 52,17 | 51,40 | 51,68 | -1,92% | - |
| 03.07.2025 | 52,62 | 52,85 | 52,62 | 52,69 | -0,10% | - |
| 02.07.2025 | 52,70 | 52,74 | 52,64 | 52,74 | 1,75% | - |
| 01.07.2025 | 52,29 | 52,30 | 51,81 | 51,84 | -0,88% | - |
| 30.06.2025 | 52,14 | 52,34 | 52,10 | 52,29 | 0,14% | - |
| 27.06.2025 | 52,06 | 52,38 | 52,02 | 52,22 | 0,30% | - |
| 26.06.2025 | 51,69 | 52,07 | 51,62 | 52,07 | 3,34% | - |
| 25.06.2025 | 50,29 | 50,44 | 50,23 | 50,38 | -1,89% | - |
| 24.06.2025 | 51,16 | 51,36 | 51,11 | 51,36 | -0,20% | - |
| 23.06.2025 | 50,80 | 51,46 | 50,68 | 51,46 | -1,03% | - |
| 20.06.2025 | 52,26 | 52,26 | 51,99 | 51,99 | -0,60% | - |
| 18.06.2025 | 52,49 | 52,54 | 52,31 | 52,31 | 1,96% | - |
| 17.06.2025 | 51,39 | 51,60 | 51,16 | 51,30 | -0,88% | - |
| 16.06.2025 | 52,10 | 52,21 | 51,73 | 51,76 | 1,42% | - |
| 13.06.2025 | 50,96 | 51,20 | 50,75 | 51,03 | -1,10% | - |
| 12.06.2025 | 51,42 | 51,63 | 51,28 | 51,60 | 0,19% | - |
| 11.06.2025 | 51,84 | 51,84 | 51,50 | 51,50 | -0,28% | - |
| 10.06.2025 | 51,58 | 51,65 | 51,45 | 51,65 | -1,14% | - |
| 09.06.2025 | 52,12 | 52,36 | 52,10 | 52,25 | 0,38% | - |
| 06.06.2025 | 52,07 | 52,08 | 52,03 | 52,05 | 0,35% | - |
| 05.06.2025 | 52,22 | 52,24 | 51,86 | 51,87 | -1,09% | - |
| 04.06.2025 | 52,23 | 52,53 | 52,11 | 52,44 | -0,54% | - |
| 03.06.2025 | 52,78 | 52,78 | 52,70 | 52,73 | -2,49% | - |
| 02.06.2025 | 53,54 | 54,07 | 53,41 | 54,07 | 1,14% | - |
| 30.05.2025 | 53,38 | 53,47 | 52,97 | 53,46 | 1,84% | - |
| 29.05.2025 | 52,43 | 52,50 | 52,14 | 52,50 | 0,60% | - |
| 28.05.2025 | 52,08 | 52,20 | 51,80 | 52,18 | -1,63% | - |
| 27.05.2025 | 52,80 | 53,08 | 52,79 | 53,05 | 1,07% | - |
| 23.05.2025 | 52,06 | 52,51 | 51,90 | 52,49 | 1,01% | - |
| 22.05.2025 | 51,93 | 52,01 | 51,90 | 51,97 | -1,63% | - |
| 21.05.2025 | 52,78 | 53,05 | 52,78 | 52,83 | 0,93% | - |
| 20.05.2025 | 52,18 | 52,35 | 52,11 | 52,34 | -0,04% | - |
| 19.05.2025 | 51,73 | 52,37 | 51,73 | 52,37 | -0,12% | - |
| 16.05.2025 | 52,49 | 52,50 | 52,13 | 52,43 | 1,26% | - |
| 15.05.2025 | 51,44 | 51,87 | 51,30 | 51,77 | 2,14% | - |
| 14.05.2025 | 51,11 | 51,13 | 50,50 | 50,69 | -2,37% | - |
| 13.05.2025 | 51,52 | 52,01 | 51,49 | 51,92 | 0,45% | - |
| 12.05.2025 | 51,75 | 52,31 | 51,61 | 51,69 | 0,55% | - |
| 09.05.2025 | 51,70 | 51,85 | 51,25 | 51,41 | 1,14% | - |
| 08.05.2025 | 51,28 | 51,29 | 50,83 | 50,83 | 0,01% | - |
| 07.05.2025 | 50,72 | 50,87 | 50,61 | 50,82 | 2,26% | - |
| 06.05.2025 | 49,61 | 49,73 | 49,61 | 49,70 | -0,21% | - |
| 05.05.2025 | 49,41 | 49,91 | 49,41 | 49,80 | 1,13% | - |
| 02.05.2025 | 48,97 | 49,37 | 48,97 | 49,25 | -4,83% | - |
| 30.04.2025 | 50,93 | 51,82 | 50,81 | 51,74 | -0,01% | - |
| 29.04.2025 | 51,65 | 51,88 | 51,58 | 51,75 | 0,49% | - |
| 28.04.2025 | 50,96 | 51,54 | 50,96 | 51,49 | 3,05% | - |
| 25.04.2025 | 49,72 | 49,98 | 49,56 | 49,97 | -0,29% | - |
| 24.04.2025 | 49,54 | 50,21 | 49,48 | 50,11 | 0,51% | - |
| 23.04.2025 | 50,20 | 50,85 | 49,73 | 49,86 | 0,53% | - |
| 22.04.2025 | 49,63 | 50,42 | 49,46 | 49,59 | 5,43% | - |
| 17.04.2025 | 46,77 | 47,41 | 46,71 | 47,04 | 1,77% | - |
| 16.04.2025 | 46,28 | 47,06 | 45,92 | 46,22 | 0,18% | - |
| 15.04.2025 | 46,20 | 46,56 | 46,07 | 46,14 | -1,04% | - |
| 14.04.2025 | 46,23 | 46,92 | 46,18 | 46,62 | 1,06% | - |
| 11.04.2025 | 45,82 | 46,13 | 45,57 | 46,13 | 1,19% | - |
| 10.04.2025 | 45,82 | 45,92 | 44,24 | 45,59 | -3,04% | - |
| 09.04.2025 | 42,80 | 47,83 | 42,80 | 47,02 | 10,64% | - |
| 08.04.2025 | 44,23 | 44,46 | 42,27 | 42,50 | -0,08% | - |
| 07.04.2025 | 41,80 | 43,73 | 41,66 | 42,54 | 2,53% | - |
| 04.04.2025 | 42,03 | 42,11 | 41,08 | 41,49 | -5,94% | - |
| 03.04.2025 | 44,71 | 44,86 | 44,10 | 44,11 | -4,19% | - |
| 02.04.2025 | 45,54 | 46,06 | 45,45 | 46,04 | -1,86% | - |
| 01.04.2025 | 46,47 | 47,09 | 46,24 | 46,91 | 1,73% | - |
| 31.03.2025 | 46,00 | 46,13 | 45,89 | 46,11 | -1,64% | - |