45,323$
-1,64%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |