47,765€
-0,15%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,35 | 48,06 | 47,33 | 47,79 | -0,09% | 547,00 |
| 15.10.2025 | 47,88 | 49,31 | 47,53 | 47,84 | 0,90% | 3.731,00 |
| 14.10.2025 | 47,24 | 47,73 | 47,09 | 47,41 | 0,53% | 941,00 |
| 13.10.2025 | 46,96 | 47,40 | 46,67 | 47,16 | 0,34% | 747,00 |
| 10.10.2025 | 48,36 | 48,51 | 46,92 | 47,00 | -3,81% | 1.948,00 |
| 09.10.2025 | 48,44 | 48,99 | 48,41 | 48,86 | 0,53% | 1.436,00 |
| 08.10.2025 | 48,43 | 48,87 | 48,26 | 48,60 | 2,05% | 2.926,00 |
| 07.10.2025 | 47,90 | 48,33 | 47,50 | 47,63 | -2,22% | 3.971,00 |
| 06.10.2025 | 48,19 | 48,86 | 47,96 | 48,71 | -0,42% | 4.942,00 |
| 03.10.2025 | 48,65 | 49,36 | 48,42 | 48,91 | 1,06% | 3.298,00 |
| 02.10.2025 | 48,42 | 48,89 | 48,16 | 48,40 | -1,43% | 4.496,00 |
| 01.10.2025 | 48,25 | 49,40 | 48,11 | 49,10 | 0,27% | 6.012,00 |
| 30.09.2025 | 48,81 | 49,17 | 48,22 | 48,97 | 0,96% | 1.659,00 |
| 29.09.2025 | 48,69 | 48,89 | 48,46 | 48,50 | -1,94% | 325,00 |
| 26.09.2025 | 49,24 | 49,71 | 49,03 | 49,46 | 0,66% | 1.486,00 |
| 25.09.2025 | 49,33 | 49,45 | 49,01 | 49,14 | -1,06% | 1.157,00 |
| 24.09.2025 | 49,57 | 49,88 | 49,55 | 49,66 | -1,82% | 1.561,00 |
| 23.09.2025 | 50,35 | 50,58 | 50,35 | 50,58 | 0,44% | 121,00 |
| 22.09.2025 | 50,37 | 50,68 | 50,02 | 50,36 | -0,08% | 958,00 |
| 19.09.2025 | 50,26 | 50,66 | 49,87 | 50,40 | 0,58% | 562,00 |
| 18.09.2025 | 49,88 | 50,48 | 49,56 | 50,11 | 1,87% | 771,00 |
| 17.09.2025 | 49,27 | 49,46 | 49,16 | 49,19 | -1,13% | 210,00 |
| 16.09.2025 | 49,78 | 50,00 | 49,46 | 49,75 | 0,13% | 1.393,00 |
| 15.09.2025 | 49,56 | 49,95 | 49,37 | 49,69 | 0,30% | 1.458,00 |
| 12.09.2025 | 49,63 | 49,70 | 49,19 | 49,54 | -0,54% | 171,00 |
| 11.09.2025 | 49,67 | 49,98 | 49,17 | 49,81 | -0,98% | 1.674,00 |
| 10.09.2025 | 50,20 | 50,52 | 50,02 | 50,30 | -0,02% | 425,00 |
| 09.09.2025 | 50,26 | 50,72 | 50,02 | 50,31 | -0,67% | 1.174,00 |
| 08.09.2025 | 50,31 | 50,78 | 50,24 | 50,65 | 0,76% | 2.299,00 |
| 05.09.2025 | 49,81 | 50,57 | 49,77 | 50,27 | 0,85% | 2.410,00 |
| 04.09.2025 | 49,26 | 50,17 | 48,68 | 49,85 | 0,91% | 1.506,00 |
| 03.09.2025 | 49,05 | 49,66 | 48,77 | 49,40 | -0,19% | 1.811,00 |
| 02.09.2025 | 49,44 | 49,84 | 48,85 | 49,49 | 2,66% | 2.298,00 |
| 01.09.2025 | 48,35 | 48,94 | 48,01 | 48,21 | -0,36% | 1.979,00 |
| 29.08.2025 | 48,92 | 49,20 | 48,14 | 48,39 | -0,75% | 1.069,00 |
| 28.08.2025 | 48,47 | 48,75 | 48,35 | 48,75 | 1,24% | 1.000,00 |
| 27.08.2025 | 47,85 | 48,41 | 47,85 | 48,16 | 0,52% | 208,00 |
| 26.08.2025 | 48,12 | 48,17 | 47,51 | 47,91 | -1,24% | 705,00 |
| 25.08.2025 | 48,11 | 48,51 | 47,87 | 48,51 | 1,46% | 1.040,00 |
| 22.08.2025 | 47,31 | 48,07 | 47,10 | 47,81 | 1,11% | 1.149,00 |
| 21.08.2025 | 47,38 | 47,40 | 46,86 | 47,28 | -0,96% | 1.366,00 |
| 20.08.2025 | 47,93 | 48,10 | 47,43 | 47,74 | -0,72% | 783,00 |
| 19.08.2025 | 48,21 | 48,39 | 47,75 | 48,09 | 1,80% | 3.223,00 |
| 18.08.2025 | 47,11 | 47,60 | 47,00 | 47,24 | 1,53% | 2.674,00 |
| 15.08.2025 | 46,68 | 46,89 | 46,31 | 46,53 | 0,01% | 1.652,00 |
| 14.08.2025 | 45,92 | 46,72 | 45,74 | 46,52 | -1,47% | 1.979,00 |
| 13.08.2025 | 47,10 | 47,65 | 47,05 | 47,22 | -0,65% | 4.200,00 |
| 12.08.2025 | 47,06 | 47,65 | 46,99 | 47,53 | 1,66% | 3.779,00 |
| 11.08.2025 | 47,25 | 47,40 | 46,49 | 46,75 | -0,62% | 7.525,00 |
| 08.08.2025 | 46,49 | 47,27 | 46,22 | 47,04 | 2,14% | 2.639,00 |
| 07.08.2025 | 45,65 | 46,45 | 45,64 | 46,06 | -0,88% | 1.204,00 |
| 06.08.2025 | 46,23 | 46,67 | 45,97 | 46,47 | 2,67% | 3.059,00 |
| 05.08.2025 | 45,38 | 46,18 | 45,25 | 45,26 | -0,93% | 7.871,00 |
| 04.08.2025 | 44,86 | 46,07 | 44,69 | 45,68 | 1,62% | 1.906,00 |
| 01.08.2025 | 45,89 | 45,89 | 44,50 | 44,95 | -2,19% | 1.177,00 |
| 31.07.2025 | 46,29 | 46,80 | 45,74 | 45,96 | -0,20% | 841,00 |
| 30.07.2025 | 45,80 | 46,09 | 44,97 | 46,05 | 4,03% | 2.146,00 |
| 29.07.2025 | 45,13 | 45,45 | 44,26 | 44,26 | -1,86% | 1.292,00 |
| 28.07.2025 | 45,24 | 45,26 | 44,96 | 45,10 | -0,62% | 1.627,00 |
| 25.07.2025 | 45,71 | 45,88 | 45,25 | 45,38 | -1,81% | 913,00 |
| 24.07.2025 | 46,57 | 46,84 | 46,00 | 46,22 | 1,57% | 3.225,00 |
| 23.07.2025 | 45,60 | 45,79 | 45,24 | 45,50 | 3,46% | 1.927,00 |
| 22.07.2025 | 43,94 | 44,49 | 43,76 | 43,98 | -0,19% | 785,00 |
| 21.07.2025 | 43,41 | 44,36 | 43,41 | 44,07 | 1,39% | 2.078,00 |
| 18.07.2025 | 43,66 | 43,98 | 43,16 | 43,46 | -1,25% | 3.858,00 |
| 17.07.2025 | 43,86 | 44,34 | 43,57 | 44,01 | 0,77% | 3.405,00 |
| 16.07.2025 | 43,68 | 43,99 | 43,24 | 43,68 | 0,08% | 1.486,00 |
| 15.07.2025 | 43,76 | 43,97 | 43,19 | 43,64 | -2,21% | 1.473,00 |
| 14.07.2025 | 44,76 | 44,98 | 44,37 | 44,63 | 1,04% | 1.614,00 |
| 11.07.2025 | 44,44 | 44,46 | 43,73 | 44,17 | -0,67% | 1.491,00 |
| 10.07.2025 | 44,12 | 44,68 | 44,03 | 44,47 | -0,80% | 939,00 |
| 09.07.2025 | 44,45 | 44,87 | 44,35 | 44,83 | 0,41% | 341,00 |
| 08.07.2025 | 44,41 | 44,74 | 44,26 | 44,64 | 1,24% | 256,00 |
| 07.07.2025 | 44,38 | 44,68 | 44,03 | 44,10 | -0,32% | 1.973,00 |
| 04.07.2025 | 44,32 | 44,58 | 43,97 | 44,24 | -1,86% | 2.803,00 |
| 03.07.2025 | 44,82 | 45,18 | 44,73 | 45,08 | 0,09% | 2.127,00 |
| 02.07.2025 | 44,83 | 46,04 | 44,64 | 45,04 | 1,89% | 12.150,00 |
| 01.07.2025 | 44,51 | 45,25 | 44,20 | 44,20 | -1,61% | 8.486,00 |
| 30.06.2025 | 44,58 | 45,11 | 44,51 | 44,93 | 0,00% | 2.326,00 |
| 27.06.2025 | 44,43 | 45,20 | 44,33 | 44,93 | -0,17% | 10.754,00 |
| 26.06.2025 | 44,32 | 45,19 | 44,31 | 45,00 | 4,13% | 4.632,00 |
| 25.06.2025 | 43,34 | 44,14 | 42,98 | 43,22 | -3,08% | 8.774,00 |
| 24.06.2025 | 44,08 | 44,78 | 43,81 | 44,59 | 0,31% | 5.796,00 |
| 23.06.2025 | 43,92 | 44,73 | 43,89 | 44,45 | -0,09% | 1.165,00 |
| 20.06.2025 | 45,22 | 45,40 | 44,31 | 44,49 | 0,39% | 914,00 |
| 19.06.2025 | 44,92 | 45,29 | 44,17 | 44,32 | -1,71% | 925,00 |
| 18.06.2025 | 45,46 | 45,57 | 44,85 | 45,09 | 0,31% | 3.100,00 |
| 17.06.2025 | 44,72 | 45,01 | 44,56 | 44,95 | 0,36% | 362,00 |
| 16.06.2025 | 44,68 | 45,02 | 44,43 | 44,79 | 1,33% | 735,00 |
| 13.06.2025 | 43,95 | 44,54 | 43,52 | 44,20 | 1,07% | 3.629,00 |
| 12.06.2025 | 44,63 | 44,65 | 43,73 | 43,73 | -2,50% | 1.361,00 |
| 11.06.2025 | 45,09 | 45,56 | 44,81 | 44,85 | -1,35% | 819,00 |
| 10.06.2025 | 45,21 | 45,70 | 44,61 | 45,46 | -0,81% | 2.187,00 |
| 09.06.2025 | 45,54 | 46,13 | 45,33 | 45,83 | -0,59% | 815,00 |
| 06.06.2025 | 45,55 | 46,50 | 45,51 | 46,10 | 1,65% | 2.797,00 |
| 05.06.2025 | 45,66 | 45,95 | 45,31 | 45,35 | -0,86% | 942,00 |
| 04.06.2025 | 45,96 | 46,23 | 45,40 | 45,75 | -0,47% | 1.031,00 |
| 03.06.2025 | 46,37 | 46,56 | 45,46 | 45,96 | -2,82% | 1.382,00 |
| 02.06.2025 | 46,88 | 47,40 | 46,58 | 47,30 | 0,48% | 1.075,00 |
| 30.05.2025 | 47,12 | 47,39 | 46,68 | 47,07 | 2,92% | 1.641,00 |