87,200€
-1,89%
Echtzeit-Aktienkurs Itron
Bid:
Ask:
Aktienkurse zur Itron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,97 | 89,60 | 86,91 | 87,20 | -1,89% | 16,00 |
| 11.11.2026 | 89,28 | 90,29 | 88,65 | 88,88 | -0,36% | 30,00 |
| 10.11.2026 | 89,05 | 89,47 | 88,32 | 89,20 | 0,09% | - |
| 09.11.2026 | 88,16 | 90,60 | 87,87 | 89,12 | 0,86% | 158,00 |
| 06.11.2026 | 88,94 | 89,55 | 87,52 | 88,36 | -0,33% | 13,00 |
| 05.11.2026 | 90,17 | 90,78 | 85,84 | 88,65 | -2,02% | 141,00 |
| 04.11.2026 | 87,49 | 91,71 | 87,12 | 90,48 | 3,10% | - |
| 03.11.2026 | 89,12 | 89,29 | 86,34 | 87,76 | -1,59% | 300,00 |
| 02.11.2026 | 85,68 | 89,87 | 85,36 | 89,18 | 3,79% | 318,00 |
| 30.10.2026 | 84,61 | 86,15 | 82,73 | 85,92 | 1,44% | 750,00 |
| 29.10.2026 | 83,13 | 84,85 | 82,19 | 84,70 | 2,02% | 48,00 |
| 28.10.2026 | 85,10 | 85,12 | 81,47 | 83,02 | -1,75% | - |
| 27.10.2026 | 78,76 | 85,25 | 76,41 | 84,50 | 7,48% | 76,00 |
| 26.10.2026 | 78,20 | 79,10 | 76,07 | 78,62 | 0,43% | - |
| 23.10.2026 | 78,61 | 79,03 | 76,69 | 78,28 | -0,45% | - |
| 22.10.2026 | 75,65 | 78,72 | 74,86 | 78,63 | 3,82% | 900,00 |
| 21.10.2026 | 75,39 | 75,81 | 74,59 | 75,74 | 0,61% | 14,00 |
| 20.10.2026 | 73,21 | 75,84 | 72,89 | 75,28 | 2,70% | - |
| 19.10.2026 | 74,74 | 75,03 | 72,40 | 73,30 | -0,89% | 63,00 |
| 16.10.2026 | 75,46 | 75,91 | 72,84 | 73,96 | -2,14% | 482,00 |
| 15.10.2026 | 74,95 | 75,74 | 74,84 | 75,58 | -0,13% | 4,00 |
| 14.10.2026 | 77,28 | 77,94 | 74,50 | 75,68 | -2,17% | 14,00 |
| 13.10.2026 | 76,56 | 77,47 | 76,13 | 77,36 | 0,81% | 27,00 |
| 12.10.2026 | 76,36 | 77,22 | 76,12 | 76,74 | 0,45% | - |
| 09.10.2026 | 75,02 | 76,49 | 74,54 | 76,40 | 1,70% | - |
| 08.10.2026 | 76,47 | 76,62 | 74,44 | 75,12 | -1,78% | 45,00 |
| 07.10.2026 | 78,74 | 79,10 | 75,69 | 76,48 | -1,62% | 180,00 |
| 06.10.2026 | 78,29 | 79,07 | 77,59 | 77,74 | -0,66% | 14,00 |
| 05.10.2026 | 77,47 | 78,98 | 76,71 | 78,26 | 1,74% | 3.168,00 |
| 02.10.2026 | 76,56 | 77,98 | 76,19 | 76,92 | 0,37% | - |
| 01.10.2026 | 76,36 | 78,94 | 76,28 | 76,64 | 0,55% | - |
| 30.09.2026 | 77,04 | 78,41 | 75,80 | 76,22 | -1,14% | 14,00 |
| 29.09.2026 | 77,93 | 79,28 | 76,58 | 77,10 | -0,98% | 15,00 |
| 28.09.2026 | 78,89 | 79,79 | 77,08 | 77,86 | -1,17% | - |
| 25.09.2026 | 80,43 | 81,49 | 78,40 | 78,78 | -2,14% | - |
| 24.09.2026 | 80,28 | 81,17 | 78,83 | 80,50 | 0,22% | - |
| 23.09.2026 | 81,69 | 82,46 | 79,72 | 80,32 | -0,77% | - |
| 22.09.2026 | 80,60 | 81,97 | 80,22 | 80,94 | 0,42% | 390,00 |
| 21.09.2026 | 78,81 | 81,00 | 78,67 | 80,60 | 2,39% | 15,00 |
| 18.09.2026 | 79,60 | 80,11 | 78,29 | 78,72 | -1,16% | 27,00 |
| 17.09.2026 | 80,35 | 81,79 | 79,30 | 79,64 | -0,98% | - |
| 16.09.2026 | 79,96 | 81,79 | 79,64 | 80,43 | 0,51% | - |
| 15.09.2026 | 79,71 | 80,60 | 78,75 | 80,02 | 0,53% | - |
| 14.09.2026 | 80,79 | 81,00 | 78,94 | 79,60 | -1,22% | 14,00 |
| 11.09.2026 | 80,48 | 81,60 | 80,48 | 80,58 | 0,10% | - |
| 10.09.2026 | 81,32 | 81,63 | 79,87 | 80,50 | -1,08% | 60,00 |
| 09.09.2026 | 83,00 | 83,14 | 81,21 | 81,38 | -2,12% | - |
| 08.09.2026 | 83,36 | 84,16 | 82,32 | 83,14 | -0,37% | 78,00 |
| 07.09.2026 | 83,54 | 83,54 | 83,37 | 83,45 | -0,11% | 14,00 |
| 04.09.2026 | 82,13 | 83,54 | 80,77 | 83,54 | 1,70% | - |
| 03.09.2026 | 82,85 | 85,20 | 82,08 | 82,14 | -1,44% | - |
| 02.09.2026 | 82,10 | 83,55 | 81,96 | 83,34 | 1,56% | - |
| 01.09.2026 | 83,63 | 83,71 | 81,61 | 82,06 | -1,77% | 30,00 |
| 31.08.2026 | 84,20 | 84,92 | 82,74 | 83,54 | -0,88% | 14,00 |
| 28.08.2026 | 85,30 | 85,40 | 83,61 | 84,28 | -1,17% | - |
| 27.08.2026 | 84,80 | 85,45 | 84,52 | 85,28 | 0,54% | 16,00 |
| 26.08.2026 | 84,64 | 85,85 | 84,40 | 84,82 | 0,31% | 77,00 |
| 25.08.2026 | 84,66 | 84,97 | 83,13 | 84,56 | -0,09% | - |
| 24.08.2026 | 85,74 | 85,85 | 84,29 | 84,64 | -1,08% | - |
| 21.08.2026 | 84,22 | 85,88 | 84,10 | 85,56 | 1,45% | 163,00 |
| 20.08.2026 | 83,72 | 85,01 | 83,53 | 84,34 | -0,38% | - |
| 19.08.2026 | 82,89 | 86,10 | 82,68 | 84,66 | 17,23% | 1.176,00 |
| 05.05.2026 | 72,08 | 72,84 | 71,39 | 72,22 | 0,25% | - |
| 04.05.2026 | 72,80 | 74,13 | 71,87 | 72,04 | 0,87% | 540,00 |
| 30.04.2026 | 70,95 | 73,62 | 69,91 | 71,42 | 0,79% | 387,00 |
| 29.04.2026 | 74,19 | 74,45 | 70,02 | 70,86 | -4,62% | 1.076,00 |
| 28.04.2026 | 74,36 | 75,11 | 67,13 | 74,29 | 0,16% | 1.340,00 |
| 27.04.2026 | 75,48 | 76,33 | 71,60 | 74,17 | -1,77% | 50,00 |
| 24.04.2026 | 75,85 | 76,20 | 74,72 | 75,51 | -0,40% | - |
| 23.04.2026 | 76,61 | 77,04 | 75,03 | 75,81 | -0,64% | 360,00 |
| 22.04.2026 | 80,15 | 81,36 | 75,28 | 76,30 | -4,84% | 180,00 |
| 21.04.2026 | 82,92 | 83,05 | 77,95 | 80,18 | -3,22% | 35,00 |
| 20.04.2026 | 83,76 | 83,77 | 80,89 | 82,85 | -0,98% | 21,00 |
| 17.04.2026 | 82,38 | 85,09 | 81,89 | 83,67 | 1,62% | - |
| 16.04.2026 | 82,67 | 83,09 | 81,67 | 82,34 | -0,41% | - |
| 15.04.2026 | 81,70 | 83,30 | 80,84 | 82,68 | 1,16% | 287,00 |
| 14.04.2026 | 80,31 | 82,35 | 80,04 | 81,73 | 1,70% | 14,00 |
| 13.04.2026 | 80,60 | 80,71 | 79,17 | 80,36 | -0,02% | 654,00 |
| 10.04.2026 | 81,40 | 81,51 | 79,95 | 80,38 | -1,14% | 54,00 |
| 09.04.2026 | 79,75 | 81,46 | 78,77 | 81,31 | 1,96% | 120,00 |
| 08.04.2026 | 78,86 | 81,65 | 77,66 | 79,75 | 2,74% | 120,00 |
| 07.04.2026 | 78,99 | 79,53 | 77,26 | 77,62 | 0,91% | 27,00 |
| 02.04.2026 | 77,77 | 78,51 | 75,69 | 76,92 | -1,31% | 112,00 |
| 01.04.2026 | 77,53 | 79,34 | 77,26 | 77,94 | 0,41% | - |
| 31.03.2026 | 73,20 | 77,82 | 73,12 | 77,62 | 6,05% | 38,00 |
| 30.03.2026 | 74,34 | 76,27 | 72,93 | 73,19 | -1,68% | 14,00 |
| 27.03.2026 | 76,61 | 77,52 | 73,32 | 74,44 | -2,82% | 178,00 |
| 26.03.2026 | 80,92 | 81,10 | 76,21 | 76,60 | -5,34% | 60,00 |
| 25.03.2026 | 79,95 | 84,45 | 79,54 | 80,92 | 1,33% | - |
| 24.03.2026 | 80,54 | 82,15 | 78,19 | 79,86 | -0,66% | 650,00 |
| 23.03.2026 | 79,17 | 81,43 | 78,51 | 80,39 | 1,50% | 14,00 |
| 20.03.2026 | 80,17 | 81,01 | 78,14 | 79,20 | -1,09% | 20,00 |
| 19.03.2026 | 80,19 | 80,88 | 78,60 | 80,07 | -0,04% | 2.881,00 |
| 18.03.2026 | 79,98 | 81,88 | 79,54 | 80,10 | 0,07% | 140,00 |
| 17.03.2026 | 79,25 | 80,80 | 78,29 | 80,04 | 0,91% | - |
| 16.03.2026 | 78,95 | 80,24 | 78,43 | 79,32 | 0,58% | 658,00 |
| 13.03.2026 | 78,99 | 79,93 | 78,12 | 78,86 | 0,18% | - |
| 12.03.2026 | 79,63 | 80,35 | 78,08 | 78,72 | -0,93% | 362,00 |
| 11.03.2026 | 80,00 | 81,17 | 78,69 | 79,46 | -0,84% | 119,00 |
| 10.03.2026 | 82,80 | 82,87 | 79,50 | 80,13 | -3,18% | 112,00 |