13,993$
-0,58%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,67 | 14,04 | 13,60 | 13,99 | -0,58% | - |
| 28.09.2026 | 13,82 | 14,13 | 13,82 | 14,08 | -0,46% | - |
| 25.09.2026 | 14,05 | 14,14 | 13,98 | 14,14 | 0,49% | - |
| 24.09.2026 | 14,05 | 14,12 | 13,79 | 14,07 | -4,14% | - |
| 23.09.2026 | 14,72 | 14,82 | 14,57 | 14,68 | -0,85% | - |
| 22.09.2026 | 14,83 | 14,95 | 14,63 | 14,80 | -0,50% | - |
| 21.09.2026 | 14,68 | 14,88 | 14,58 | 14,88 | 2,84% | - |
| 18.09.2026 | 14,47 | 14,69 | 14,38 | 14,47 | -5,74% | - |
| 17.09.2026 | 15,34 | 15,42 | 15,26 | 15,35 | 3,25% | - |
| 16.09.2026 | 14,91 | 15,13 | 14,80 | 14,87 | -1,19% | - |
| 15.09.2026 | 14,98 | 15,11 | 14,96 | 15,04 | -2,07% | - |
| 14.09.2026 | 15,13 | 15,43 | 15,10 | 15,36 | 2,04% | - |
| 11.09.2026 | 14,95 | 15,06 | 14,93 | 15,06 | 2,37% | - |
| 10.09.2026 | 14,84 | 14,85 | 14,63 | 14,71 | -0,17% | - |
| 09.09.2026 | 14,87 | 14,97 | 14,73 | 14,73 | -0,54% | - |
| 08.09.2026 | 14,86 | 14,87 | 14,78 | 14,81 | 4,26% | - |
| 04.09.2026 | 14,08 | 14,25 | 14,04 | 14,21 | -1,44% | - |
| 03.09.2026 | 14,36 | 14,42 | 14,33 | 14,41 | 5,12% | - |
| 02.09.2026 | 13,53 | 13,71 | 13,51 | 13,71 | 3,30% | - |
| 01.09.2026 | 13,44 | 13,45 | 13,27 | 13,27 | 0,26% | - |
| 31.08.2026 | 13,28 | 13,28 | 13,18 | 13,24 | -0,04% | - |
| 28.08.2026 | 13,28 | 13,41 | 13,23 | 13,25 | -0,36% | - |
| 27.08.2026 | 13,21 | 13,40 | 13,15 | 13,29 | 0,04% | - |
| 26.08.2026 | 13,40 | 13,40 | 13,16 | 13,29 | -0,12% | - |
| 25.08.2026 | 13,31 | 13,32 | 13,30 | 13,30 | -0,05% | - |
| 24.08.2026 | 13,35 | 13,49 | 13,27 | 13,31 | 1,93% | - |
| 21.08.2026 | 12,97 | 13,06 | 12,89 | 13,06 | 1,91% | - |
| 20.08.2026 | 12,64 | 12,81 | 12,63 | 12,81 | 3,10% | - |
| 19.08.2026 | 12,41 | 12,45 | 12,41 | 12,43 | 0,73% | - |
| 18.08.2026 | 12,62 | 12,62 | 12,32 | 12,34 | -0,18% | - |
| 17.08.2026 | 12,55 | 12,66 | 12,30 | 12,36 | -5,78% | - |
| 14.08.2026 | 13,22 | 13,24 | 13,11 | 13,12 | -0,54% | - |
| 13.08.2026 | 13,12 | 13,26 | 13,11 | 13,19 | -1,24% | - |
| 12.08.2026 | 13,34 | 13,36 | 13,21 | 13,36 | -0,67% | - |
| 11.08.2026 | 13,21 | 13,45 | 13,21 | 13,45 | 2,94% | - |
| 10.08.2026 | 13,28 | 13,42 | 13,06 | 13,06 | -1,31% | - |
| 07.08.2026 | 13,05 | 13,25 | 12,93 | 13,24 | 2,84% | - |
| 06.08.2026 | 12,91 | 13,00 | 12,77 | 12,87 | 2,67% | - |
| 05.08.2026 | 12,61 | 12,69 | 12,39 | 12,54 | -1,29% | - |
| 04.08.2026 | 12,77 | 12,86 | 12,58 | 12,70 | 2,15% | - |
| 03.08.2026 | 12,51 | 12,87 | 12,43 | 12,43 | -1,24% | - |
| 31.07.2026 | 12,67 | 12,76 | 12,40 | 12,59 | -2,10% | - |
| 30.07.2026 | 12,54 | 12,86 | 12,44 | 12,86 | 3,40% | - |
| 29.07.2026 | 12,33 | 12,56 | 12,27 | 12,43 | 0,59% | - |
| 28.07.2026 | 12,20 | 12,37 | 12,18 | 12,36 | 1,64% | - |
| 27.07.2026 | 12,06 | 12,16 | 11,85 | 12,16 | 1,70% | - |
| 24.07.2026 | 11,85 | 12,03 | 11,80 | 11,96 | -0,70% | - |
| 23.07.2026 | 11,95 | 12,12 | 11,94 | 12,04 | -0,58% | - |
| 22.07.2026 | 12,08 | 12,16 | 12,08 | 12,11 | 1,05% | - |
| 21.07.2026 | 11,94 | 12,20 | 11,93 | 11,99 | 1,36% | - |
| 20.07.2026 | 11,80 | 11,96 | 11,79 | 11,83 | -1,00% | - |
| 17.07.2026 | 11,73 | 11,95 | 11,73 | 11,95 | 1,51% | - |
| 16.07.2026 | 11,82 | 11,84 | 11,77 | 11,77 | 0,39% | - |
| 15.07.2026 | 11,86 | 11,86 | 11,62 | 11,72 | 1,36% | - |
| 14.07.2026 | 11,91 | 11,91 | 11,57 | 11,57 | -0,67% | - |
| 13.07.2026 | 11,59 | 11,65 | 11,56 | 11,64 | -0,20% | - |
| 10.07.2026 | 11,62 | 11,71 | 11,59 | 11,67 | -1,48% | - |
| 09.07.2026 | 11,69 | 11,86 | 11,69 | 11,84 | 1,25% | - |
| 08.07.2026 | 11,74 | 11,75 | 11,52 | 11,70 | 0,03% | - |
| 07.07.2026 | 11,76 | 11,77 | 11,67 | 11,69 | 0,11% | - |
| 06.07.2026 | 11,70 | 11,79 | 11,68 | 11,68 | -0,29% | - |
| 02.07.2026 | 11,64 | 11,71 | 11,50 | 11,71 | 2,16% | - |
| 01.07.2026 | 11,45 | 11,53 | 11,40 | 11,47 | 0,19% | - |
| 30.06.2026 | 11,45 | 11,53 | 11,43 | 11,44 | -0,59% | - |
| 29.06.2026 | 11,42 | 11,51 | 11,30 | 11,51 | 0,42% | - |
| 26.06.2026 | 11,36 | 11,50 | 11,35 | 11,46 | 5,60% | - |
| 25.06.2026 | 11,11 | 11,16 | 10,78 | 10,86 | -4,31% | - |
| 24.06.2026 | 11,35 | 11,37 | 11,28 | 11,34 | 0,06% | - |
| 23.06.2026 | 11,14 | 11,38 | 11,14 | 11,34 | -0,49% | - |
| 22.06.2026 | 11,37 | 11,46 | 11,36 | 11,39 | -0,76% | - |
| 19.06.2026 | 11,45 | 11,50 | 11,45 | 11,48 | -0,29% | - |
| 18.06.2026 | 11,66 | 11,67 | 11,48 | 11,51 | -0,71% | - |
| 17.06.2026 | 11,63 | 11,68 | 11,59 | 11,60 | 0,66% | - |
| 16.06.2026 | 11,63 | 11,70 | 11,51 | 11,52 | -2,81% | - |
| 15.06.2026 | 11,89 | 11,90 | 11,82 | 11,85 | 1,13% | - |
| 12.06.2026 | 11,71 | 11,76 | 11,69 | 11,72 | -0,59% | - |
| 11.06.2026 | 11,42 | 11,84 | 11,40 | 11,79 | 3,19% | - |
| 10.06.2026 | 11,58 | 11,68 | 11,40 | 11,43 | 0,11% | - |
| 09.06.2026 | 11,49 | 11,62 | 11,27 | 11,41 | -1,14% | - |
| 08.06.2026 | 11,51 | 11,59 | 11,49 | 11,55 | -0,17% | - |
| 05.06.2026 | 11,72 | 11,72 | 11,50 | 11,57 | -0,49% | - |
| 04.06.2026 | 11,61 | 11,66 | 11,60 | 11,62 | 1,43% | - |
| 03.06.2026 | 11,71 | 11,71 | 11,43 | 11,46 | -1,88% | - |
| 02.06.2026 | 11,68 | 11,70 | 11,63 | 11,68 | -0,32% | - |
| 01.06.2026 | 11,76 | 11,83 | 11,71 | 11,72 | -3,85% | - |
| 29.05.2026 | 12,17 | 12,26 | 12,14 | 12,19 | 0,25% | - |
| 28.05.2026 | 12,10 | 12,31 | 12,09 | 12,15 | 0,87% | - |
| 27.05.2026 | 12,01 | 12,07 | 11,91 | 12,05 | -0,36% | - |
| 26.05.2026 | 12,07 | 12,17 | 12,06 | 12,09 | -2,19% | - |
| 22.05.2026 | 12,30 | 12,41 | 12,25 | 12,36 | 0,48% | - |
| 21.05.2026 | 12,24 | 12,32 | 12,23 | 12,31 | -0,35% | - |
| 20.05.2026 | 12,26 | 12,48 | 12,23 | 12,35 | -0,81% | - |
| 19.05.2026 | 12,46 | 12,47 | 12,41 | 12,45 | -1,77% | - |
| 18.05.2026 | 12,62 | 12,71 | 12,50 | 12,67 | -2,65% | - |
| 15.05.2026 | 13,00 | 13,03 | 12,95 | 13,02 | -0,68% | - |
| 14.05.2026 | 13,03 | 13,13 | 13,02 | 13,11 | -1,04% | - |
| 13.05.2026 | 13,24 | 13,27 | 13,21 | 13,24 | 2,26% | - |
| 12.05.2026 | 12,97 | 12,97 | 12,89 | 12,95 | 1,97% | - |
| 11.05.2026 | 12,83 | 12,84 | 12,64 | 12,70 | -2,40% | - |
| 08.05.2026 | 12,87 | 13,03 | 12,84 | 13,01 | 3,10% | - |