47,240€
0,60%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,77 | 47,54 | 46,21 | 47,22 | 0,55% | 1.290,00 |
| 21.11.2024 | 46,49 | 47,33 | 46,18 | 46,96 | 0,00% | 2.144,00 |
| 20.11.2024 | 46,82 | 47,37 | 46,55 | 46,96 | -0,81% | 1.717,00 |
| 19.11.2024 | 47,91 | 48,40 | 47,35 | 47,35 | -1,17% | 1.441,00 |
| 18.11.2024 | 47,98 | 48,27 | 47,61 | 47,91 | 0,32% | 1.066,00 |
| 15.11.2024 | 47,97 | 48,35 | 47,36 | 47,75 | -1,90% | 1.978,00 |
| 14.11.2024 | 48,31 | 48,98 | 47,84 | 48,68 | 0,27% | 2.769,00 |
| 13.11.2024 | 47,59 | 48,65 | 47,35 | 48,55 | 0,28% | 3.474,00 |
| 12.11.2024 | 48,70 | 49,08 | 48,32 | 48,41 | 0,04% | 1.058,00 |
| 11.11.2024 | 48,46 | 48,57 | 47,71 | 48,39 | 1,58% | 2.641,00 |
| 08.11.2024 | 47,31 | 47,77 | 47,09 | 47,64 | 1,26% | 648,00 |
| 07.11.2024 | 47,31 | 47,31 | 46,56 | 47,04 | -3,40% | 1.525,00 |
| 06.11.2024 | 47,99 | 49,00 | 47,92 | 48,70 | 3,25% | 4.055,00 |
| 05.11.2024 | 46,25 | 47,19 | 45,75 | 47,16 | 2,85% | 3.583,00 |
| 04.11.2024 | 46,10 | 46,37 | 45,01 | 45,86 | -0,90% | 7.661,00 |
| 01.11.2024 | 45,65 | 46,50 | 45,60 | 46,27 | 3,27% | 1.565,00 |
| 31.10.2024 | 46,01 | 46,02 | 44,05 | 44,81 | -2,60% | 4.253,00 |
| 30.10.2024 | 46,83 | 46,83 | 45,71 | 46,00 | -0,05% | 1.047,00 |
| 29.10.2024 | 46,11 | 46,29 | 45,32 | 46,03 | 1,34% | 4.918,00 |
| 28.10.2024 | 45,56 | 45,64 | 44,98 | 45,42 | -0,51% | 2.656,00 |
| 25.10.2024 | 45,39 | 46,29 | 44,70 | 45,65 | -1,10% | 4.515,00 |
| 24.10.2024 | 46,06 | 46,48 | 46,01 | 46,16 | -0,08% | 2.055,00 |
| 23.10.2024 | 46,25 | 46,49 | 46,10 | 46,20 | -1,29% | 1.862,00 |
| 22.10.2024 | 46,67 | 46,99 | 46,01 | 46,80 | 0,99% | 1.855,00 |
| 21.10.2024 | 46,76 | 46,76 | 46,01 | 46,34 | -0,99% | 6.817,00 |
| 18.10.2024 | 46,75 | 47,20 | 46,51 | 46,81 | -0,54% | 1.109,00 |
| 17.10.2024 | 46,91 | 47,99 | 46,91 | 47,06 | -0,83% | 1.453,00 |
| 16.10.2024 | 47,17 | 47,84 | 46,68 | 47,46 | 1,45% | 1.253,00 |
| 15.10.2024 | 47,61 | 47,67 | 46,68 | 46,78 | -2,65% | 6.748,00 |
| 14.10.2024 | 47,86 | 48,64 | 47,72 | 48,05 | 0,05% | 1.456,00 |
| 11.10.2024 | 47,84 | 48,03 | 47,61 | 48,03 | -0,68% | 3.558,00 |
| 10.10.2024 | 47,93 | 48,90 | 47,61 | 48,36 | 1,02% | 1.604,00 |
| 09.10.2024 | 47,49 | 48,31 | 47,23 | 47,87 | -0,96% | 1.686,00 |
| 08.10.2024 | 48,48 | 48,63 | 47,74 | 48,33 | -0,96% | 879,00 |
| 07.10.2024 | 49,62 | 49,71 | 48,79 | 48,80 | -1,83% | 3.538,00 |
| 04.10.2024 | 48,98 | 49,90 | 48,77 | 49,71 | 1,79% | 2.178,00 |
| 03.10.2024 | 48,75 | 49,16 | 48,31 | 48,84 | -1,24% | 864,00 |
| 02.10.2024 | 49,20 | 49,56 | 48,86 | 49,45 | 0,06% | 1.022,00 |
| 01.10.2024 | 49,45 | 50,70 | 49,09 | 49,42 | 2,24% | 4.482,00 |
| 30.09.2024 | 48,39 | 49,38 | 48,24 | 48,34 | 2,22% | 1.363,00 |
| 27.09.2024 | 48,76 | 49,20 | 46,97 | 47,29 | -4,73% | 1.802,00 |
| 26.09.2024 | 49,21 | 49,99 | 49,02 | 49,64 | 2,70% | 4.483,00 |
| 25.09.2024 | 48,25 | 48,67 | 47,91 | 48,33 | -0,10% | 3.343,00 |
| 24.09.2024 | 48,73 | 48,99 | 48,21 | 48,38 | -1,77% | 2.431,00 |
| 23.09.2024 | 48,05 | 49,49 | 47,81 | 49,25 | 2,24% | 2.352,00 |
| 20.09.2024 | 48,14 | 48,47 | 47,37 | 48,17 | -0,16% | 1.263,00 |
| 19.09.2024 | 48,31 | 48,73 | 47,95 | 48,25 | 3,20% | 1.502,00 |
| 18.09.2024 | 46,96 | 47,06 | 46,02 | 46,75 | -0,80% | 1.378,00 |
| 17.09.2024 | 47,10 | 47,95 | 46,55 | 47,13 | -0,38% | 4.333,00 |
| 16.09.2024 | 47,26 | 47,72 | 46,62 | 47,31 | 0,47% | 2.474,00 |
| 13.09.2024 | 46,91 | 47,49 | 46,52 | 47,09 | -1,29% | 1.995,00 |
| 12.09.2024 | 47,15 | 47,96 | 46,89 | 47,70 | -2,23% | 5.829,00 |
| 11.09.2024 | 47,66 | 48,81 | 47,42 | 48,79 | 1,25% | 1.373,00 |
| 10.09.2024 | 47,89 | 48,48 | 47,35 | 48,19 | 0,74% | 2.909,00 |
| 09.09.2024 | 47,62 | 48,40 | 46,96 | 47,84 | 3,60% | 3.048,00 |
| 06.09.2024 | 47,89 | 47,89 | 46,01 | 46,18 | -2,31% | 1.033,00 |
| 05.09.2024 | 46,80 | 47,78 | 46,73 | 47,27 | 1,19% | 2.222,00 |
| 04.09.2024 | 46,46 | 46,99 | 46,00 | 46,71 | -1,83% | 4.358,00 |
| 03.09.2024 | 48,23 | 48,80 | 47,35 | 47,58 | -0,50% | 6.377,00 |
| 02.09.2024 | 47,83 | 48,04 | 47,66 | 47,82 | 0,15% | 2.751,00 |
| 30.08.2024 | 47,76 | 48,04 | 47,61 | 47,75 | 2,50% | 2.542,00 |
| 29.08.2024 | 46,05 | 47,19 | 46,05 | 46,59 | 2,69% | 4.804,00 |
| 28.08.2024 | 45,66 | 45,99 | 45,01 | 45,37 | 0,41% | 2.093,00 |
| 27.08.2024 | 45,90 | 45,90 | 45,00 | 45,18 | 2,16% | 1.703,00 |
| 26.08.2024 | 44,28 | 44,78 | 44,20 | 44,23 | -0,24% | 6.735,00 |
| 23.08.2024 | 43,91 | 44,48 | 43,85 | 44,33 | 1,09% | 1.704,00 |
| 22.08.2024 | 43,80 | 44,42 | 43,59 | 43,85 | 0,14% | 2.526,00 |
| 21.08.2024 | 43,91 | 44,19 | 43,66 | 43,79 | -0,83% | 2.149,00 |
| 20.08.2024 | 44,28 | 44,60 | 44,01 | 44,16 | -1,45% | 6.793,00 |
| 19.08.2024 | 44,33 | 44,81 | 43,75 | 44,81 | 2,27% | 6.674,00 |
| 16.08.2024 | 44,07 | 44,20 | 43,41 | 43,81 | -1,16% | 4.292,00 |
| 15.08.2024 | 43,64 | 44,69 | 43,17 | 44,33 | 2,17% | 2.791,00 |
| 14.08.2024 | 43,24 | 43,59 | 42,94 | 43,39 | 0,75% | 2.351,00 |
| 13.08.2024 | 42,75 | 43,36 | 42,04 | 43,06 | 1,56% | 3.222,00 |
| 12.08.2024 | 42,57 | 42,98 | 42,20 | 42,40 | 0,14% | 3.126,00 |
| 09.08.2024 | 42,22 | 43,09 | 41,81 | 42,34 | 4,81% | 4.022,00 |
| 08.08.2024 | 40,12 | 40,79 | 39,54 | 40,40 | -0,63% | 4.933,00 |
| 07.08.2024 | 41,09 | 41,99 | 40,41 | 40,65 | 1,11% | 12.541,00 |
| 06.08.2024 | 39,62 | 43,99 | 39,31 | 40,21 | 3,34% | 36.113,00 |
| 05.08.2024 | 38,00 | 40,00 | 35,77 | 38,91 | -6,74% | 41.267,00 |
| 02.08.2024 | 42,76 | 43,00 | 41,06 | 41,72 | -7,43% | 19.168,00 |
| 01.08.2024 | 46,05 | 46,05 | 44,89 | 45,07 | -4,71% | 9.059,00 |
| 31.07.2024 | 47,03 | 48,45 | 46,71 | 47,29 | 3,55% | 5.184,00 |
| 30.07.2024 | 45,25 | 45,79 | 45,01 | 45,67 | 0,26% | 1.862,00 |
| 29.07.2024 | 46,37 | 47,00 | 45,53 | 45,55 | 0,13% | 1.553,00 |
| 26.07.2024 | 44,96 | 45,79 | 44,95 | 45,49 | 0,69% | 1.247,00 |
| 25.07.2024 | 45,27 | 45,92 | 44,79 | 45,18 | -1,64% | 4.907,00 |
| 24.07.2024 | 46,40 | 46,69 | 45,51 | 45,94 | -2,32% | 6.008,00 |
| 23.07.2024 | 46,74 | 47,19 | 46,41 | 47,03 | 0,43% | 4.005,00 |
| 22.07.2024 | 46,82 | 47,31 | 46,59 | 46,83 | -0,04% | 3.223,00 |
| 19.07.2024 | 47,12 | 47,71 | 46,58 | 46,85 | 0,10% | 3.623,00 |
| 18.07.2024 | 46,94 | 47,19 | 46,69 | 46,80 | -0,87% | 1.760,00 |
| 17.07.2024 | 47,55 | 47,73 | 46,31 | 47,21 | 0,36% | 3.821,00 |
| 16.07.2024 | 46,89 | 47,15 | 46,31 | 47,04 | 0,98% | 2.574,00 |
| 15.07.2024 | 46,50 | 46,80 | 46,31 | 46,59 | 0,55% | 3.224,00 |
| 12.07.2024 | 46,44 | 46,79 | 46,11 | 46,33 | -0,47% | 5.548,00 |
| 11.07.2024 | 46,60 | 47,18 | 46,31 | 46,55 | -1,73% | 7.380,00 |
| 10.07.2024 | 46,80 | 48,02 | 46,61 | 47,37 | 1,20% | 7.936,00 |
| 09.07.2024 | 46,99 | 47,10 | 46,61 | 46,81 | 0,32% | 10.092,00 |
| 08.07.2024 | 46,71 | 47,02 | 46,23 | 46,66 | 1,09% | 12.851,00 |