13,488€
3,12%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,51 | 13,55 | 13,49 | 13,52 | 3,34% | 2.581,00 |
| 11.11.2026 | 13,34 | 13,50 | 13,01 | 13,08 | -1,23% | 15.468,00 |
| 10.11.2026 | 13,30 | 13,41 | 13,14 | 13,24 | -0,69% | 1.557,00 |
| 09.11.2026 | 13,12 | 13,50 | 13,02 | 13,34 | 4,61% | 11.469,00 |
| 06.11.2026 | 12,69 | 13,02 | 12,63 | 12,75 | -3,19% | 12.217,00 |
| 05.11.2026 | 13,40 | 13,65 | 13,05 | 13,17 | 1,99% | 5.317,00 |
| 04.11.2026 | 12,89 | 13,24 | 12,76 | 12,91 | 0,47% | 7.897,00 |
| 03.11.2026 | 12,86 | 12,89 | 12,81 | 12,85 | -0,08% | 1.222,00 |
| 02.11.2026 | 12,88 | 13,02 | 12,70 | 12,86 | -3,36% | 13.131,00 |
| 30.10.2026 | 13,18 | 13,49 | 13,02 | 13,31 | 2,54% | 4.484,00 |
| 29.10.2026 | 13,20 | 13,30 | 12,87 | 12,98 | -2,04% | 11.165,00 |
| 28.10.2026 | 13,23 | 13,34 | 13,11 | 13,25 | -1,83% | 5.442,00 |
| 27.10.2026 | 13,48 | 13,75 | 13,36 | 13,50 | 0,15% | 10.580,00 |
| 26.10.2026 | 13,42 | 13,60 | 13,31 | 13,48 | 2,59% | 22.789,00 |
| 23.10.2026 | 13,05 | 13,20 | 12,92 | 13,14 | -1,09% | 7.963,00 |
| 22.10.2026 | 13,13 | 13,29 | 13,05 | 13,28 | 1,90% | 3.027,00 |
| 21.10.2026 | 13,09 | 13,15 | 13,02 | 13,03 | -0,31% | 12,00 |
| 20.10.2026 | 12,93 | 13,14 | 12,88 | 13,07 | 0,10% | 18.473,00 |
| 19.10.2026 | 13,11 | 13,20 | 12,91 | 13,06 | -0,08% | 4.901,00 |
| 16.10.2026 | 12,93 | 13,14 | 12,76 | 13,07 | 3,75% | 9.031,00 |
| 15.10.2026 | 12,51 | 12,81 | 12,36 | 12,60 | 0,58% | 5.941,00 |
| 14.10.2026 | 12,64 | 12,79 | 12,41 | 12,53 | -0,18% | 3.224,00 |
| 13.10.2026 | 12,50 | 12,62 | 12,41 | 12,55 | 3,66% | 6.119,00 |
| 12.10.2026 | 12,08 | 12,21 | 12,08 | 12,11 | 1,40% | 354,00 |
| 09.10.2026 | 12,11 | 12,24 | 11,90 | 11,94 | -0,54% | 9.573,00 |
| 08.10.2026 | 12,09 | 12,18 | 11,98 | 12,00 | -1,70% | 14.408,00 |
| 07.10.2026 | 12,22 | 12,34 | 12,11 | 12,21 | -1,31% | 15.801,00 |
| 06.10.2026 | 12,30 | 12,43 | 12,22 | 12,37 | -0,40% | 2.531,00 |
| 05.10.2026 | 12,37 | 12,60 | 12,23 | 12,42 | -0,14% | 3.791,00 |
| 02.10.2026 | 12,32 | 12,48 | 12,16 | 12,44 | -0,34% | 2.842,00 |
| 01.10.2026 | 12,32 | 12,64 | 12,18 | 12,48 | 1,88% | 8.160,00 |
| 30.09.2026 | 12,48 | 12,50 | 12,16 | 12,25 | -1,01% | 12.126,00 |
| 29.09.2026 | 12,01 | 12,42 | 11,91 | 12,38 | 0,10% | 16.130,00 |
| 28.09.2026 | 12,38 | 12,52 | 12,29 | 12,37 | 0,06% | 1.713,00 |
| 25.09.2026 | 12,35 | 12,51 | 12,17 | 12,36 | 0,59% | 9.204,00 |
| 24.09.2026 | 12,40 | 12,50 | 12,05 | 12,29 | -4,64% | 13.794,00 |
| 23.09.2026 | 12,78 | 13,09 | 12,70 | 12,88 | -0,17% | 3.159,00 |
| 22.09.2026 | 12,90 | 13,12 | 12,71 | 12,91 | 1,00% | 8.310,00 |
| 21.09.2026 | 12,72 | 12,94 | 12,51 | 12,78 | 2,00% | 4.077,00 |
| 18.09.2026 | 12,90 | 12,99 | 12,53 | 12,53 | -6,28% | 41.323,00 |
| 17.09.2026 | 13,15 | 13,50 | 13,13 | 13,37 | 3,70% | 6.769,00 |
| 16.09.2026 | 13,00 | 13,20 | 12,86 | 12,89 | -0,87% | 13.337,00 |
| 15.09.2026 | 13,01 | 13,20 | 12,86 | 13,00 | -2,55% | 12.971,00 |
| 14.09.2026 | 13,15 | 13,49 | 12,95 | 13,34 | 3,35% | 20.652,00 |
| 11.09.2026 | 12,82 | 12,94 | 12,74 | 12,91 | 1,69% | 6.106,00 |
| 10.09.2026 | 12,84 | 13,05 | 12,60 | 12,70 | -0,67% | 24.864,00 |
| 09.09.2026 | 13,00 | 13,10 | 12,52 | 12,78 | -0,10% | 12.416,00 |
| 08.09.2026 | 12,80 | 12,89 | 12,66 | 12,79 | 2,46% | 10.605,00 |
| 07.09.2026 | 12,49 | 12,69 | 12,40 | 12,49 | 2,09% | 15.318,00 |
| 04.09.2026 | 12,21 | 12,31 | 12,03 | 12,23 | -1,27% | 13.440,00 |
| 03.09.2026 | 12,10 | 12,45 | 12,03 | 12,39 | 6,15% | 30.579,00 |
| 02.09.2026 | 11,67 | 11,88 | 11,58 | 11,67 | 0,30% | 4.755,00 |
| 01.09.2026 | 11,74 | 12,00 | 11,40 | 11,64 | 2,49% | 40.939,00 |
| 31.08.2026 | 11,47 | 11,53 | 11,31 | 11,35 | -0,70% | 7.296,00 |
| 28.08.2026 | 11,43 | 11,60 | 11,31 | 11,43 | -0,50% | 10.191,00 |
| 27.08.2026 | 11,32 | 11,56 | 11,23 | 11,49 | 1,48% | 4.902,00 |
| 26.08.2026 | 11,50 | 11,59 | 11,26 | 11,32 | -0,70% | 8.454,00 |
| 25.08.2026 | 11,40 | 11,54 | 11,32 | 11,40 | -0,24% | 4.259,00 |
| 24.08.2026 | 11,49 | 11,59 | 11,33 | 11,43 | 3,51% | 5.955,00 |
| 21.08.2026 | 11,19 | 11,29 | 11,03 | 11,04 | 2,39% | 7.995,00 |
| 20.08.2026 | 10,69 | 11,00 | 10,62 | 10,79 | 0,54% | 14.030,00 |
| 19.08.2026 | 10,70 | 10,87 | 10,51 | 10,73 | -0,39% | 7.483,00 |
| 18.08.2026 | 10,84 | 10,98 | 10,70 | 10,77 | 1,25% | 13.425,00 |
| 17.08.2026 | 10,84 | 10,94 | 10,51 | 10,64 | -6,69% | 19.791,00 |
| 14.08.2026 | 11,31 | 11,57 | 11,21 | 11,40 | -0,59% | 9.206,00 |
| 13.08.2026 | 11,35 | 11,60 | 11,00 | 11,47 | -1,10% | 6.302,00 |
| 12.08.2026 | 11,47 | 11,72 | 11,33 | 11,60 | 3,16% | 5.734,00 |
| 11.08.2026 | 11,33 | 11,35 | 11,08 | 11,24 | -0,75% | 4.493,00 |
| 10.08.2026 | 11,50 | 11,72 | 11,21 | 11,33 | -0,94% | 30.451,00 |
| 07.08.2026 | 11,37 | 11,50 | 11,06 | 11,43 | 1,71% | 12.702,00 |
| 06.08.2026 | 11,15 | 11,40 | 11,01 | 11,24 | 3,26% | 14.268,00 |
| 05.08.2026 | 10,87 | 10,99 | 10,76 | 10,89 | 0,11% | 2.690,00 |
| 04.08.2026 | 11,06 | 11,19 | 10,76 | 10,87 | -2,20% | 5.550,00 |
| 03.08.2026 | 11,00 | 11,25 | 10,51 | 11,12 | -1,18% | 11.975,00 |
| 31.07.2026 | 10,93 | 11,51 | 10,75 | 11,25 | 4,02% | 3.393,00 |
| 30.07.2026 | 10,89 | 11,20 | 10,73 | 10,82 | -1,23% | 15.664,00 |
| 29.07.2026 | 10,90 | 11,15 | 10,73 | 10,95 | 0,81% | 17.218,00 |
| 28.07.2026 | 10,71 | 10,90 | 10,64 | 10,86 | 2,12% | 11.164,00 |
| 27.07.2026 | 10,64 | 10,77 | 10,39 | 10,64 | 1,09% | 8.739,00 |
| 24.07.2026 | 10,54 | 10,64 | 10,31 | 10,52 | -0,92% | 7.037,00 |
| 23.07.2026 | 10,61 | 10,66 | 10,31 | 10,62 | -0,09% | 9.745,00 |
| 22.07.2026 | 10,58 | 10,76 | 10,43 | 10,63 | -0,14% | 5.133,00 |
| 21.07.2026 | 10,41 | 10,81 | 10,41 | 10,65 | 3,96% | 14.203,00 |
| 20.07.2026 | 10,32 | 10,32 | 10,24 | 10,24 | -1,92% | 867,00 |
| 17.07.2026 | 10,17 | 10,46 | 10,06 | 10,44 | 1,24% | 7.156,00 |
| 16.07.2026 | 10,37 | 10,46 | 10,26 | 10,31 | 0,83% | 1.808,00 |
| 15.07.2026 | 10,39 | 10,50 | 10,10 | 10,23 | -0,02% | 5.863,00 |
| 14.07.2026 | 10,30 | 10,50 | 10,18 | 10,23 | 0,10% | 5.638,00 |
| 13.07.2026 | 10,15 | 10,29 | 10,08 | 10,22 | 0,17% | 5.727,00 |
| 10.07.2026 | 10,19 | 10,30 | 10,05 | 10,20 | -1,35% | 3.231,00 |
| 09.07.2026 | 10,17 | 10,35 | 10,06 | 10,34 | 1,37% | 1.749,00 |
| 08.07.2026 | 10,20 | 10,42 | 9,91 | 10,20 | -0,29% | 9.000,00 |
| 07.07.2026 | 10,35 | 10,42 | 10,15 | 10,23 | 0,32% | 5.632,00 |
| 06.07.2026 | 10,24 | 10,30 | 9,96 | 10,20 | 1,21% | 7.909,00 |
| 03.07.2026 | 10,25 | 10,37 | 9,90 | 10,08 | -0,46% | 20.046,00 |
| 02.07.2026 | 10,20 | 10,66 | 9,85 | 10,13 | 0,10% | 38.881,00 |
| 01.07.2026 | 10,01 | 10,23 | 9,74 | 10,12 | 0,80% | 9.562,00 |
| 30.06.2026 | 10,03 | 10,14 | 9,85 | 10,04 | -0,27% | 4.841,00 |
| 29.06.2026 | 9,95 | 10,10 | 9,90 | 10,06 | 1,49% | 10.167,00 |
| 26.06.2026 | 9,93 | 10,22 | 9,84 | 9,92 | 1,40% | 5.292,00 |