55,769$
1,38%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 58,87 | 59,00 | 58,80 | 58,82 | -0,08% | - |
| 09.09.2025 | 58,86 | 58,87 | 58,45 | 58,86 | -0,36% | - |
| 08.09.2025 | 59,10 | 59,16 | 59,07 | 59,07 | 1,15% | - |
| 05.09.2025 | 58,59 | 58,59 | 58,27 | 58,40 | 0,69% | - |
| 04.09.2025 | 57,61 | 58,00 | 57,61 | 58,00 | 1,29% | - |
| 03.09.2025 | 57,20 | 57,36 | 57,12 | 57,26 | -0,55% | - |
| 02.09.2025 | 57,82 | 57,82 | 57,52 | 57,58 | 1,65% | - |
| 29.08.2025 | 56,86 | 56,86 | 56,51 | 56,64 | -0,61% | - |
| 28.08.2025 | 57,04 | 57,22 | 56,64 | 56,99 | 1,70% | - |
| 27.08.2025 | 55,48 | 56,11 | 55,43 | 56,04 | 0,56% | - |
| 26.08.2025 | 55,49 | 55,76 | 55,49 | 55,73 | -0,48% | - |
| 25.08.2025 | 56,17 | 56,41 | 55,99 | 55,99 | 0,19% | - |
| 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% | - |