43,200€
-2,33%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 43,76 | 44,01 | 43,00 | 43,20 | -2,33% | 4.313,00 |
| 21.01.2025 | 44,06 | 44,47 | 44,01 | 44,23 | 0,40% | 9.374,00 |
| 20.01.2025 | 44,41 | 44,77 | 44,06 | 44,06 | -2,13% | 2.524,00 |
| 17.01.2025 | 44,54 | 45,03 | 44,40 | 45,02 | 0,83% | 2.300,00 |
| 16.01.2025 | 44,98 | 44,98 | 44,42 | 44,65 | -0,56% | 2.825,00 |
| 15.01.2025 | 44,77 | 45,16 | 44,41 | 44,90 | -1,24% | 8.333,00 |
| 14.01.2025 | 46,23 | 46,23 | 45,31 | 45,46 | -0,50% | 1.250,00 |
| 13.01.2025 | 45,38 | 45,96 | 44,77 | 45,69 | 1,35% | 2.531,00 |
| 10.01.2025 | 45,26 | 46,00 | 44,51 | 45,08 | -2,61% | 8.513,00 |
| 09.01.2025 | 46,26 | 46,74 | 46,05 | 46,29 | -2,68% | 2.541,00 |
| 08.01.2025 | 47,14 | 48,10 | 46,94 | 47,57 | 1,22% | 3.166,00 |
| 07.01.2025 | 47,49 | 47,73 | 46,98 | 46,99 | -1,31% | 1.218,00 |
| 06.01.2025 | 47,96 | 48,24 | 47,37 | 47,62 | -2,12% | 896,00 |
| 03.01.2025 | 48,59 | 48,99 | 48,01 | 48,65 | 0,23% | 986,00 |
| 02.01.2025 | 48,26 | 48,99 | 48,00 | 48,54 | 1,05% | 3.938,00 |
| 30.12.2024 | 47,58 | 48,42 | 47,28 | 48,03 | -0,10% | 994,00 |
| 27.12.2024 | 47,31 | 48,32 | 47,11 | 48,08 | 2,76% | 2.564,00 |
| 23.12.2024 | 46,62 | 47,16 | 46,34 | 46,79 | 1,28% | 2.557,00 |
| 20.12.2024 | 45,99 | 46,41 | 45,43 | 46,20 | -0,23% | 2.838,00 |
| 19.12.2024 | 46,32 | 46,71 | 45,63 | 46,31 | -2,89% | 4.425,00 |
| 18.12.2024 | 47,11 | 47,77 | 46,63 | 47,69 | 1,16% | 1.745,00 |
| 17.12.2024 | 46,79 | 47,25 | 46,57 | 47,14 | 0,39% | 2.465,00 |
| 16.12.2024 | 47,79 | 47,79 | 46,78 | 46,96 | -1,74% | 2.531,00 |
| 13.12.2024 | 48,14 | 48,71 | 47,66 | 47,79 | -2,08% | 1.691,00 |
| 12.12.2024 | 48,72 | 48,99 | 48,11 | 48,80 | 0,80% | 1.762,00 |
| 11.12.2024 | 48,48 | 48,76 | 48,11 | 48,42 | 0,23% | 450,00 |
| 10.12.2024 | 48,20 | 48,96 | 47,87 | 48,31 | 0,30% | 1.768,00 |
| 09.12.2024 | 48,46 | 49,00 | 47,77 | 48,16 | 0,14% | 2.597,00 |
| 06.12.2024 | 47,84 | 48,21 | 47,16 | 48,10 | -0,77% | 1.828,00 |
| 05.12.2024 | 48,67 | 49,20 | 48,00 | 48,47 | -1,14% | 4.379,00 |
| 04.12.2024 | 49,18 | 49,18 | 49,00 | 49,03 | -0,18% | 1.626,00 |
| 03.12.2024 | 48,60 | 49,34 | 48,31 | 49,12 | 2,90% | 2.775,00 |
| 02.12.2024 | 47,34 | 47,99 | 46,81 | 47,74 | 2,37% | 8.481,00 |
| 29.11.2024 | 46,18 | 46,93 | 45,86 | 46,63 | 2,39% | 1.723,00 |
| 28.11.2024 | 46,16 | 46,19 | 45,54 | 45,54 | -0,37% | 1.816,00 |
| 27.11.2024 | 45,97 | 46,05 | 45,26 | 45,71 | -0,05% | 720,00 |
| 26.11.2024 | 47,00 | 47,06 | 45,19 | 45,74 | -2,90% | 5.393,00 |
| 25.11.2024 | 46,71 | 47,17 | 46,49 | 47,10 | -0,25% | 1.657,00 |
| 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 |