46,100€
1,65%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 46,51 | 46,51 | 45,54 | 45,74 | 0,54% | 854,00 |
| 28.05.2025 | 46,20 | 46,34 | 45,31 | 45,49 | -0,97% | 1.663,00 |
| 27.05.2025 | 46,18 | 46,40 | 45,52 | 45,94 | -0,60% | 1.876,00 |
| 26.05.2025 | 45,95 | 46,50 | 45,44 | 46,21 | 0,97% | 2.504,00 |
| 23.05.2025 | 46,24 | 46,59 | 45,21 | 45,77 | -0,53% | 2.310,00 |
| 22.05.2025 | 45,98 | 46,65 | 45,65 | 46,01 | -2,74% | 1.620,00 |
| 21.05.2025 | 46,74 | 47,65 | 46,51 | 47,31 | 1,33% | 1.403,00 |
| 20.05.2025 | 46,24 | 46,97 | 45,82 | 46,69 | 0,24% | 1.614,00 |
| 19.05.2025 | 46,35 | 46,89 | 46,02 | 46,58 | -1,22% | 4.027,00 |
| 16.05.2025 | 46,81 | 47,15 | 46,17 | 47,15 | 1,87% | 1.573,00 |
| 15.05.2025 | 46,07 | 46,42 | 45,50 | 46,29 | 3,66% | 1.426,00 |
| 14.05.2025 | 45,52 | 46,23 | 44,40 | 44,65 | -3,80% | 3.189,00 |
| 13.05.2025 | 46,64 | 47,14 | 45,85 | 46,42 | -0,09% | 3.053,00 |
| 12.05.2025 | 45,94 | 47,50 | 45,21 | 46,46 | 1,04% | 13.685,00 |
| 09.05.2025 | 45,77 | 46,25 | 45,45 | 45,98 | 1,53% | 1.747,00 |
| 08.05.2025 | 45,31 | 45,89 | 45,04 | 45,28 | 0,08% | 1.639,00 |
| 07.05.2025 | 44,69 | 45,55 | 44,62 | 45,25 | 2,17% | 7.749,00 |
| 06.05.2025 | 43,96 | 44,73 | 43,89 | 44,29 | 0,31% | 212,00 |
| 05.05.2025 | 43,75 | 44,54 | 43,42 | 44,15 | -0,46% | 7.738,00 |
| 02.05.2025 | 43,09 | 44,99 | 41,88 | 44,36 | -1,62% | 3.026,00 |
| 30.04.2025 | 44,86 | 45,99 | 44,08 | 45,09 | -1,52% | 1.428,00 |
| 29.04.2025 | 45,12 | 46,00 | 45,09 | 45,78 | 1,09% | 2.271,00 |
| 28.04.2025 | 44,53 | 45,31 | 44,39 | 45,29 | 2,97% | 948,00 |
| 25.04.2025 | 43,90 | 43,99 | 43,43 | 43,98 | -0,05% | 245,00 |
| 24.04.2025 | 43,40 | 44,19 | 43,10 | 44,00 | -0,44% | 1.392,00 |
| 23.04.2025 | 43,44 | 44,33 | 43,00 | 44,20 | 2,03% | 4.172,00 |
| 22.04.2025 | 42,64 | 43,65 | 42,43 | 43,32 | 4,74% | 3.284,00 |
| 17.04.2025 | 40,65 | 43,00 | 40,51 | 41,36 | 1,91% | 3.384,00 |
| 16.04.2025 | 40,49 | 41,66 | 40,35 | 40,58 | -1,19% | 2.403,00 |
| 15.04.2025 | 40,34 | 41,60 | 40,22 | 41,07 | -0,77% | 2.982,00 |
| 14.04.2025 | 40,45 | 41,80 | 40,10 | 41,39 | 1,45% | 1.972,00 |
| 11.04.2025 | 40,30 | 41,36 | 39,44 | 40,80 | 1,73% | 2.982,00 |
| 10.04.2025 | 42,16 | 42,84 | 39,44 | 40,11 | -6,96% | 5.648,00 |
| 09.04.2025 | 38,79 | 45,00 | 38,61 | 43,11 | 11,67% | 12.661,00 |
| 08.04.2025 | 39,11 | 40,79 | 38,50 | 38,60 | -2,27% | 7.958,00 |
| 07.04.2025 | 37,86 | 39,79 | 36,75 | 39,50 | 1,94% | 9.487,00 |
| 04.04.2025 | 40,26 | 40,66 | 36,10 | 38,75 | -3,13% | 14.131,00 |
| 03.04.2025 | 40,86 | 41,29 | 39,91 | 40,00 | -5,74% | 7.053,00 |
| 02.04.2025 | 42,33 | 42,57 | 41,73 | 42,43 | -2,57% | 2.007,00 |
| 01.04.2025 | 43,10 | 43,93 | 42,85 | 43,55 | 2,66% | 1.965,00 |
| 31.03.2025 | 43,04 | 43,31 | 42,05 | 42,42 | -2,61% | 4.660,00 |
| 28.03.2025 | 43,90 | 44,13 | 43,20 | 43,56 | -2,64% | 2.243,00 |
| 27.03.2025 | 44,69 | 44,95 | 44,28 | 44,74 | 1,57% | 1.392,00 |
| 26.03.2025 | 44,37 | 44,57 | 43,90 | 44,05 | -1,13% | 507,00 |
| 25.03.2025 | 44,06 | 44,78 | 43,91 | 44,55 | 0,47% | 4.820,00 |
| 24.03.2025 | 44,28 | 44,56 | 44,01 | 44,34 | -1,17% | 3.178,00 |
| 21.03.2025 | 44,77 | 44,99 | 44,42 | 44,87 | -1,84% | 1.859,00 |
| 20.03.2025 | 46,52 | 47,91 | 45,65 | 45,71 | -0,81% | 9.644,00 |
| 19.03.2025 | 45,22 | 46,32 | 45,12 | 46,08 | 4,12% | 3.731,00 |
| 18.03.2025 | 43,79 | 45,00 | 43,51 | 44,26 | -1,72% | 9.135,00 |
| 17.03.2025 | 43,75 | 45,40 | 43,06 | 45,03 | 5,38% | 14.907,00 |
| 14.03.2025 | 42,50 | 43,11 | 42,01 | 42,73 | 0,47% | 2.010,00 |
| 13.03.2025 | 42,29 | 42,90 | 42,26 | 42,53 | 0,66% | 1.609,00 |
| 12.03.2025 | 41,90 | 42,69 | 41,60 | 42,25 | 2,45% | 4.131,00 |
| 11.03.2025 | 42,12 | 42,44 | 41,03 | 41,24 | -2,24% | 5.751,00 |
| 10.03.2025 | 42,63 | 42,91 | 41,98 | 42,19 | -1,76% | 1.692,00 |
| 07.03.2025 | 42,62 | 43,08 | 42,34 | 42,94 | 2,01% | 1.345,00 |
| 06.03.2025 | 42,53 | 42,76 | 41,86 | 42,10 | -1,12% | 3.779,00 |
| 05.03.2025 | 42,80 | 42,82 | 42,02 | 42,57 | -1,39% | 3.812,00 |
| 04.03.2025 | 43,84 | 44,01 | 43,01 | 43,17 | -0,83% | 3.733,00 |
| 03.03.2025 | 43,90 | 44,65 | 43,51 | 43,53 | 0,99% | 10.563,00 |
| 28.02.2025 | 43,50 | 43,50 | 41,70 | 43,11 | -2,05% | 6.533,00 |
| 27.02.2025 | 43,34 | 44,20 | 43,01 | 44,01 | 4,46% | 4.058,00 |
| 26.02.2025 | 41,42 | 42,40 | 41,42 | 42,13 | 1,97% | 4.486,00 |
| 25.02.2025 | 41,56 | 42,99 | 41,12 | 41,31 | 3,39% | 10.222,00 |
| 24.02.2025 | 39,06 | 41,60 | 39,01 | 39,96 | 2,32% | 17.150,00 |
| 21.02.2025 | 38,83 | 39,60 | 38,45 | 39,05 | 1,27% | 7.642,00 |
| 20.02.2025 | 39,13 | 39,69 | 38,36 | 38,56 | -2,47% | 8.492,00 |
| 19.02.2025 | 39,41 | 39,59 | 38,62 | 39,54 | -0,94% | 9.383,00 |
| 18.02.2025 | 40,01 | 40,30 | 39,68 | 39,91 | -1,04% | 8.547,00 |
| 17.02.2025 | 40,50 | 40,58 | 40,16 | 40,33 | -1,45% | 5.048,00 |
| 14.02.2025 | 41,16 | 41,31 | 40,51 | 40,93 | -2,46% | 5.807,00 |
| 13.02.2025 | 41,38 | 42,99 | 41,22 | 41,96 | 3,34% | 6.452,00 |
| 12.02.2025 | 41,25 | 41,62 | 40,18 | 40,60 | -2,56% | 10.664,00 |
| 11.02.2025 | 41,76 | 41,99 | 41,39 | 41,67 | -0,23% | 2.123,00 |
| 10.02.2025 | 42,37 | 42,37 | 41,22 | 41,76 | -1,38% | 11.439,00 |
| 07.02.2025 | 42,50 | 42,85 | 42,01 | 42,35 | -2,93% | 5.709,00 |
| 06.02.2025 | 43,22 | 43,90 | 42,86 | 43,63 | -4,53% | 3.817,00 |
| 05.02.2025 | 44,79 | 46,19 | 44,49 | 45,70 | 3,15% | 1.006,00 |
| 04.02.2025 | 44,35 | 44,62 | 44,00 | 44,30 | -2,27% | 1.619,00 |
| 03.02.2025 | 44,73 | 45,46 | 44,51 | 45,33 | 0,42% | 2.285,00 |
| 31.01.2025 | 44,73 | 45,55 | 44,69 | 45,14 | 0,06% | 3.639,00 |
| 30.01.2025 | 44,44 | 45,32 | 44,44 | 45,12 | 1,92% | 1.628,00 |
| 29.01.2025 | 44,13 | 44,52 | 43,89 | 44,27 | -0,23% | 1.006,00 |
| 28.01.2025 | 44,03 | 44,63 | 43,74 | 44,37 | 1,22% | 1.545,00 |
| 27.01.2025 | 43,51 | 44,15 | 43,36 | 43,83 | 0,76% | 3.857,00 |
| 24.01.2025 | 43,38 | 43,56 | 43,01 | 43,50 | -0,17% | 6.806,00 |
| 23.01.2025 | 43,41 | 43,71 | 42,87 | 43,58 | 0,36% | 25.893,00 |
| 22.01.2025 | 43,76 | 44,01 | 43,00 | 43,42 | -1,83% | 9.592,00 |
| 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 |