52,686$
-0,10%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 52,62 | 52,85 | 52,62 | 52,63 | -0,20% | - |
| 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% | - |
| 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% | - |