49,731$
-0,77%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,72 | 49,80 | 49,56 | 49,74 | -0,75% | - |
| 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% | - |
| 28.03.2025 | 46,84 | 46,92 | 46,54 | 46,88 | -2,04% | - |
| 27.03.2025 | 47,91 | 47,91 | 47,72 | 47,86 | 1,05% | - |
| 26.03.2025 | 47,70 | 47,70 | 47,33 | 47,36 | -1,17% | - |
| 25.03.2025 | 47,80 | 47,92 | 47,73 | 47,92 | 0,07% | - |
| 24.03.2025 | 47,86 | 48,00 | 47,80 | 47,89 | -1,31% | - |
| 21.03.2025 | 48,42 | 48,58 | 48,39 | 48,52 | -2,82% | - |
| 20.03.2025 | 49,84 | 50,30 | 49,56 | 49,93 | -0,24% | - |
| 19.03.2025 | 49,39 | 50,12 | 49,38 | 50,05 | 4,58% | - |
| 18.03.2025 | 47,78 | 47,87 | 47,48 | 47,85 | -1,65% | - |
| 17.03.2025 | 48,24 | 48,71 | 48,18 | 48,66 | 4,48% | - |
| 14.03.2025 | 46,22 | 46,57 | 46,22 | 46,57 | 1,79% | - |
| 13.03.2025 | 45,80 | 46,03 | 45,65 | 45,75 | -0,65% | - |
| 12.03.2025 | 45,88 | 46,33 | 45,63 | 46,05 | 2,05% | - |
| 11.03.2025 | 45,34 | 45,45 | 44,92 | 45,12 | -1,20% | - |
| 10.03.2025 | 45,85 | 45,92 | 45,33 | 45,67 | -1,85% | - |
| 07.03.2025 | 46,03 | 46,54 | 45,86 | 46,53 | 3,17% | - |
| 06.03.2025 | 45,37 | 45,60 | 45,10 | 45,10 | -1,87% | - |
| 05.03.2025 | 45,39 | 46,00 | 45,39 | 45,96 | 0,51% | - |
| 04.03.2025 | 45,45 | 45,84 | 45,08 | 45,72 | -0,05% | - |
| 03.03.2025 | 46,38 | 46,38 | 45,75 | 45,75 | 2,67% | - |
| 28.02.2025 | 43,97 | 44,58 | 43,85 | 44,56 | -0,58% | - |
| 27.02.2025 | 45,29 | 45,29 | 44,81 | 44,81 | 2,40% | - |
| 26.02.2025 | 43,72 | 44,02 | 43,72 | 43,77 | -0,19% | - |
| 25.02.2025 | 44,13 | 44,13 | 43,75 | 43,85 | 4,33% | - |
| 24.02.2025 | 41,86 | 42,18 | 41,52 | 42,03 | 3,14% | - |
| 21.02.2025 | 40,86 | 40,87 | 40,63 | 40,75 | -0,21% | - |
| 20.02.2025 | 40,77 | 40,95 | 40,73 | 40,83 | -0,02% | - |
| 19.02.2025 | 40,82 | 40,93 | 40,62 | 40,84 | -2,47% | - |
| 18.02.2025 | 41,88 | 42,13 | 41,78 | 41,88 | -1,20% | - |
| 17.02.2025 | 42,37 | 42,39 | 42,36 | 42,39 | -0,47% | - |
| 14.02.2025 | 42,47 | 42,73 | 42,44 | 42,59 | -2,55% | - |
| 13.02.2025 | 43,39 | 43,75 | 43,23 | 43,71 | 3,15% | - |
| 12.02.2025 | 42,29 | 42,55 | 42,15 | 42,37 | -1,86% | - |
| 11.02.2025 | 42,96 | 43,19 | 42,96 | 43,17 | 0,27% | - |
| 10.02.2025 | 43,03 | 43,18 | 43,02 | 43,06 | -2,10% | - |
| 07.02.2025 | 44,22 | 44,23 | 43,98 | 43,98 | -2,05% | - |
| 06.02.2025 | 44,73 | 45,04 | 44,69 | 44,90 | -3,37% | - |
| 05.02.2025 | 46,52 | 46,61 | 46,43 | 46,47 | 0,78% | - |
| 04.02.2025 | 45,77 | 46,24 | 45,71 | 46,11 | -0,41% | - |
| 03.02.2025 | 46,04 | 46,60 | 45,90 | 46,30 | -0,88% | - |
| 31.01.2025 | 46,34 | 46,94 | 46,34 | 46,71 | -0,13% | - |
| 30.01.2025 | 46,63 | 47,01 | 46,46 | 46,77 | 1,86% | - |
| 29.01.2025 | 45,90 | 45,95 | 45,73 | 45,91 | -0,73% | - |
| 28.01.2025 | 45,83 | 46,25 | 45,71 | 46,25 | 1,01% | - |
| 27.01.2025 | 45,81 | 45,90 | 45,75 | 45,79 | -0,12% | - |
| 24.01.2025 | 45,34 | 45,98 | 45,33 | 45,84 | 0,90% | - |
| 23.01.2025 | 45,22 | 45,46 | 44,91 | 45,43 | 0,27% | - |
| 22.01.2025 | 45,41 | 45,41 | 45,31 | 45,31 | -1,67% | - |
| 21.01.2025 | 46,06 | 46,29 | 45,93 | 46,08 | -0,32% | - |
| 17.01.2025 | 46,08 | 46,23 | 46,04 | 46,23 | 0,51% | - |
| 16.01.2025 | 45,72 | 46,19 | 45,60 | 45,99 | -1,14% | - |
| 15.01.2025 | 46,56 | 46,70 | 46,40 | 46,53 | -0,64% | - |
| 14.01.2025 | 46,87 | 46,93 | 46,63 | 46,83 | 0,38% | - |
| 13.01.2025 | 46,04 | 46,65 | 45,73 | 46,65 | 0,39% | - |
| 10.01.2025 | 46,35 | 46,54 | 46,03 | 46,47 | -5,27% | - |
| 08.01.2025 | 48,89 | 49,05 | 48,66 | 49,05 | 0,82% | - |
| 07.01.2025 | 49,27 | 49,28 | 48,66 | 48,66 | -2,29% | - |
| 06.01.2025 | 49,75 | 49,91 | 49,75 | 49,80 | 0,42% | - |
| 03.01.2025 | 49,10 | 49,61 | 49,10 | 49,59 | 0,86% | - |
| 02.01.2025 | 49,29 | 49,44 | 49,07 | 49,16 | -1,41% | - |
| 27.12.2024 | 49,97 | 50,08 | 49,57 | 49,87 | 2,45% | - |
| 23.12.2024 | 48,29 | 48,71 | 48,19 | 48,68 | 0,97% | - |
| 20.12.2024 | 47,70 | 48,32 | 47,69 | 48,21 | 0,35% | - |
| 19.12.2024 | 48,49 | 48,49 | 48,04 | 48,04 | -1,63% | - |
| 18.12.2024 | 50,00 | 50,09 | 48,84 | 48,84 | -1,50% | - |
| 17.12.2024 | 50,08 | 50,08 | 49,58 | 49,58 | -1,27% | - |
| 16.12.2024 | 50,16 | 50,24 | 50,14 | 50,22 | -0,32% | - |
| 13.12.2024 | 50,62 | 50,62 | 50,38 | 50,38 | -1,36% | - |
| 12.12.2024 | 51,07 | 51,18 | 50,87 | 51,07 | 0,06% | - |
| 11.12.2024 | 50,92 | 51,23 | 50,77 | 51,04 | 0,43% | - |
| 10.12.2024 | 50,78 | 51,08 | 50,62 | 50,82 | 0,07% | - |
| 09.12.2024 | 50,98 | 51,18 | 50,72 | 50,79 | -0,14% | - |
| 06.12.2024 | 50,72 | 51,10 | 50,63 | 50,86 | -0,80% | - |
| 05.12.2024 | 51,14 | 51,44 | 51,12 | 51,27 | -0,97% | - |
| 04.12.2024 | 51,92 | 52,05 | 51,76 | 51,77 | 0,31% | - |
| 03.12.2024 | 51,40 | 51,74 | 51,22 | 51,61 | 2,92% | - |
| 02.12.2024 | 50,02 | 50,26 | 49,96 | 50,15 | 1,52% | - |
| 29.11.2024 | 49,32 | 49,47 | 49,27 | 49,40 | 2,54% | - |
| 27.11.2024 | 48,38 | 48,38 | 47,89 | 48,18 | -0,50% | - |
| 26.11.2024 | 48,55 | 48,65 | 48,37 | 48,42 | -1,22% | - |
| 25.11.2024 | 48,85 | 49,32 | 48,61 | 49,02 | -0,34% | - |
| 22.11.2024 | 49,15 | 49,22 | 49,06 | 49,18 | 0,29% | - |