49,183$
0,29%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,15 | 49,22 | 49,06 | 49,18 | 0,29% | - |
| 21.11.2024 | 49,01 | 49,10 | 48,93 | 49,04 | -0,89% | - |
| 20.11.2024 | 49,41 | 49,62 | 49,16 | 49,48 | -1,03% | - |
| 19.11.2024 | 50,07 | 50,39 | 49,79 | 49,99 | -1,51% | - |
| 18.11.2024 | 50,36 | 50,86 | 50,27 | 50,76 | 0,77% | - |
| 15.11.2024 | 50,71 | 50,72 | 50,27 | 50,37 | -1,62% | - |
| 14.11.2024 | 51,30 | 51,45 | 51,15 | 51,21 | -0,13% | - |
| 13.11.2024 | 50,43 | 51,27 | 49,91 | 51,27 | -0,55% | - |
| 12.11.2024 | 51,74 | 51,77 | 51,11 | 51,55 | 0,27% | - |
| 11.11.2024 | 51,52 | 51,53 | 51,22 | 51,42 | 1,86% | - |
| 08.11.2024 | 50,55 | 50,82 | 50,36 | 50,48 | -1,51% | - |
| 07.11.2024 | 50,58 | 51,25 | 50,58 | 51,25 | -1,30% | - |
| 06.11.2024 | 51,93 | 52,04 | 51,49 | 51,93 | 0,77% | - |
| 05.11.2024 | 51,20 | 51,68 | 51,08 | 51,53 | 3,44% | - |
| 04.11.2024 | 49,56 | 49,83 | 49,49 | 49,82 | -0,62% | - |
| 01.11.2024 | 49,81 | 50,25 | 49,80 | 50,13 | 3,35% | - |
| 31.10.2024 | 49,60 | 49,64 | 47,93 | 48,51 | -4,08% | - |
| 30.10.2024 | 50,60 | 50,72 | 50,57 | 50,57 | 0,78% | - |
| 29.10.2024 | 49,68 | 50,20 | 49,48 | 50,18 | 1,54% | - |
| 28.10.2024 | 49,35 | 49,68 | 49,03 | 49,42 | 0,36% | - |
| 25.10.2024 | 49,35 | 49,38 | 49,10 | 49,24 | -0,25% | - |
| 24.10.2024 | 49,18 | 49,36 | 49,16 | 49,36 | 0,24% | - |
| 23.10.2024 | 49,25 | 49,33 | 49,19 | 49,25 | -1,97% | - |
| 22.10.2024 | 50,25 | 50,45 | 50,04 | 50,23 | -0,30% | - |
| 21.10.2024 | 50,33 | 50,41 | 49,98 | 50,39 | -0,89% | - |
| 18.10.2024 | 50,87 | 50,95 | 50,67 | 50,84 | -0,23% | - |
| 17.10.2024 | 51,36 | 51,36 | 50,74 | 50,96 | -1,09% | - |
| 16.10.2024 | 51,39 | 51,56 | 51,13 | 51,52 | 1,00% | - |
| 15.10.2024 | 51,44 | 51,57 | 50,68 | 51,01 | -1,70% | - |
| 14.10.2024 | 51,85 | 52,05 | 51,85 | 51,89 | -0,80% | - |
| 11.10.2024 | 51,80 | 52,34 | 51,80 | 52,31 | 0,17% | - |
| 10.10.2024 | 51,79 | 52,23 | 51,78 | 52,22 | -0,20% | - |
| 09.10.2024 | 51,93 | 52,36 | 51,82 | 52,33 | -1,33% | - |
| 08.10.2024 | 53,12 | 53,39 | 52,92 | 53,03 | -0,14% | - |
| 07.10.2024 | 53,38 | 53,48 | 53,01 | 53,11 | -1,66% | - |
| 04.10.2024 | 54,23 | 54,23 | 53,79 | 54,00 | 0,83% | - |
| 03.10.2024 | 53,32 | 53,69 | 53,32 | 53,56 | -1,93% | - |
| 02.10.2024 | 54,37 | 54,95 | 54,21 | 54,61 | -0,15% | - |
| 01.10.2024 | 55,03 | 55,03 | 53,99 | 54,69 | 2,14% | - |
| 30.09.2024 | 53,85 | 53,94 | 53,50 | 53,55 | 2,05% | - |
| 27.09.2024 | 53,16 | 53,47 | 52,47 | 52,47 | -5,48% | - |
| 26.09.2024 | 55,19 | 55,53 | 55,00 | 55,51 | 3,66% | - |
| 25.09.2024 | 53,78 | 53,90 | 53,46 | 53,55 | -0,85% | - |
| 24.09.2024 | 53,86 | 54,21 | 53,64 | 54,01 | -1,23% | - |
| 23.09.2024 | 54,04 | 54,71 | 54,04 | 54,68 | 1,66% | - |
| 20.09.2024 | 53,91 | 53,92 | 53,66 | 53,79 | -0,62% | - |
| 19.09.2024 | 54,14 | 54,61 | 53,89 | 54,13 | 4,46% | - |
| 18.09.2024 | 51,86 | 52,34 | 51,75 | 51,82 | -0,46% | - |
| 17.09.2024 | 52,45 | 52,45 | 51,88 | 52,06 | -0,83% | - |
| 16.09.2024 | 52,27 | 52,50 | 52,12 | 52,50 | 1,31% | - |
| 13.09.2024 | 51,83 | 52,04 | 51,72 | 51,82 | -1,41% | - |
| 12.09.2024 | 51,90 | 52,56 | 51,80 | 52,56 | -2,17% | - |
| 11.09.2024 | 52,52 | 53,75 | 52,43 | 53,73 | 1,63% | - |
| 10.09.2024 | 52,80 | 53,37 | 52,67 | 52,86 | 0,16% | - |
| 09.09.2024 | 52,70 | 53,04 | 52,70 | 52,78 | 3,34% | - |
| 06.09.2024 | 52,77 | 52,96 | 51,07 | 51,07 | -2,35% | - |
| 05.09.2024 | 52,31 | 52,42 | 52,05 | 52,30 | 0,11% | - |
| 04.09.2024 | 51,84 | 52,25 | 51,84 | 52,25 | -0,76% | - |
| 03.09.2024 | 53,83 | 54,03 | 52,65 | 52,65 | -0,38% | - |
| 30.08.2024 | 52,74 | 53,11 | 52,73 | 52,85 | 1,74% | - |
| 29.08.2024 | 51,81 | 52,23 | 51,62 | 51,95 | 2,97% | - |
| 28.08.2024 | 50,43 | 50,62 | 50,35 | 50,45 | -1,00% | - |
| 27.08.2024 | 50,82 | 51,05 | 50,56 | 50,96 | 3,22% | - |
| 26.08.2024 | 49,65 | 49,66 | 49,36 | 49,37 | -0,38% | - |
| 23.08.2024 | 48,94 | 49,56 | 48,91 | 49,56 | 1,76% | - |
| 22.08.2024 | 48,81 | 49,04 | 48,68 | 48,70 | -0,39% | - |
| 21.08.2024 | 48,72 | 49,06 | 48,70 | 48,90 | -0,70% | - |
| 20.08.2024 | 49,03 | 49,36 | 48,96 | 49,24 | -0,61% | - |
| 19.08.2024 | 49,26 | 49,54 | 48,97 | 49,54 | 3,33% | - |
| 16.08.2024 | 48,77 | 48,77 | 47,75 | 47,94 | -0,25% | - |
| 15.08.2024 | 48,02 | 48,15 | 48,02 | 48,06 | 0,92% | - |
| 14.08.2024 | 47,52 | 47,75 | 47,48 | 47,62 | 0,91% | - |
| 13.08.2024 | 46,87 | 47,23 | 46,87 | 47,19 | 1,80% | - |
| 12.08.2024 | 46,05 | 46,50 | 46,00 | 46,36 | 0,94% | - |
| 09.08.2024 | 46,16 | 46,27 | 45,83 | 45,93 | 4,46% | - |
| 08.08.2024 | 43,44 | 43,97 | 43,33 | 43,97 | -1,66% | - |
| 07.08.2024 | 45,18 | 45,18 | 44,67 | 44,71 | 1,73% | - |
| 06.08.2024 | 44,00 | 44,03 | 43,88 | 43,95 | 2,30% | - |
| 05.08.2024 | 40,52 | 42,96 | 40,23 | 42,96 | -5,75% | - |
| 02.08.2024 | 44,84 | 45,72 | 44,83 | 45,58 | -6,19% | - |
| 01.08.2024 | 49,14 | 49,25 | 48,58 | 48,59 | -6,70% | - |
| 31.07.2024 | 51,82 | 52,08 | 51,40 | 52,08 | 5,44% | - |
| 30.07.2024 | 49,12 | 49,63 | 49,10 | 49,39 | -0,07% | - |
| 29.07.2024 | 49,77 | 49,77 | 49,42 | 49,43 | 1,14% | - |
| 26.07.2024 | 48,82 | 49,00 | 48,79 | 48,87 | -0,28% | - |
| 25.07.2024 | 49,14 | 49,19 | 48,89 | 49,00 | -1,56% | - |
| 24.07.2024 | 50,94 | 51,08 | 49,77 | 49,78 | -2,42% | - |
| 23.07.2024 | 50,93 | 51,23 | 50,77 | 51,01 | 0,56% | - |
| 22.07.2024 | 50,79 | 50,87 | 50,73 | 50,73 | -0,55% | - |
| 19.07.2024 | 51,28 | 51,33 | 51,01 | 51,01 | 0,01% | - |
| 18.07.2024 | 51,39 | 51,39 | 50,95 | 51,00 | -1,21% | - |
| 17.07.2024 | 52,05 | 52,06 | 51,52 | 51,63 | 1,22% | - |
| 16.07.2024 | 50,95 | 51,04 | 50,81 | 51,01 | 0,61% | - |
| 15.07.2024 | 50,70 | 50,72 | 50,44 | 50,70 | 0,26% | - |
| 12.07.2024 | 50,58 | 50,75 | 50,52 | 50,57 | -0,67% | - |
| 11.07.2024 | 51,21 | 51,27 | 50,81 | 50,91 | -0,26% | - |
| 10.07.2024 | 50,65 | 51,04 | 50,64 | 51,04 | 0,93% | - |
| 09.07.2024 | 50,68 | 50,71 | 50,45 | 50,57 | 0,56% | - |
| 08.07.2024 | 50,31 | 50,32 | 50,29 | 50,29 | -0,22% | - |
| 05.07.2024 | 50,30 | 50,44 | 50,17 | 50,40 | 1,26% | - |