12,790€
-0,02%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,00 | 13,10 | 12,61 | 12,75 | -0,31% | 9.150,00 |
| 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 |
| 25.06.2026 | 9,93 | 10,00 | 9,71 | 9,78 | -1,81% | 7.493,00 |
| 24.06.2026 | 9,88 | 10,06 | 9,80 | 9,96 | 0,02% | 14.437,00 |
| 23.06.2026 | 10,04 | 10,04 | 9,70 | 9,96 | 0,14% | 4.115,00 |
| 22.06.2026 | 9,89 | 10,06 | 9,89 | 9,94 | -1,09% | 22.861,00 |
| 19.06.2026 | 9,97 | 10,17 | 9,90 | 10,05 | 0,14% | 2.561,00 |
| 18.06.2026 | 10,19 | 10,27 | 10,01 | 10,04 | -0,27% | 19.828,00 |
| 17.06.2026 | 10,02 | 10,09 | 9,94 | 10,07 | 0,77% | 13.064,00 |
| 16.06.2026 | 10,02 | 10,20 | 9,90 | 9,99 | -2,38% | 18.728,00 |
| 15.06.2026 | 10,29 | 10,40 | 10,16 | 10,23 | 1,06% | 15.932,00 |
| 12.06.2026 | 10,01 | 10,27 | 10,01 | 10,13 | 1,12% | 4.516,00 |
| 11.06.2026 | 9,83 | 10,07 | 9,71 | 10,01 | 0,80% | 14.104,00 |
| 10.06.2026 | 10,04 | 10,12 | 9,80 | 9,93 | 0,17% | 15.447,00 |
| 09.06.2026 | 9,97 | 10,09 | 9,86 | 9,92 | -0,83% | 13.307,00 |
| 08.06.2026 | 9,96 | 10,06 | 9,81 | 10,00 | -0,43% | 13.695,00 |
| 05.06.2026 | 10,14 | 10,14 | 9,92 | 10,04 | 0,35% | 10.885,00 |
| 04.06.2026 | 9,97 | 10,25 | 9,90 | 10,01 | 1,09% | 7.258,00 |
| 03.06.2026 | 10,00 | 10,19 | 9,87 | 9,90 | -0,80% | 13.666,00 |
| 02.06.2026 | 9,94 | 10,10 | 9,79 | 9,98 | -1,94% | 17.203,00 |
| 01.06.2026 | 10,12 | 10,29 | 10,06 | 10,18 | -2,96% | 22.539,00 |
| 29.05.2026 | 10,49 | 10,68 | 10,43 | 10,49 | -0,87% | 10.958,00 |
| 28.05.2026 | 10,42 | 10,71 | 10,29 | 10,58 | 2,54% | 11.969,00 |
| 27.05.2026 | 10,40 | 10,53 | 10,23 | 10,32 | -0,19% | 28.613,00 |
| 26.05.2026 | 10,49 | 10,49 | 10,32 | 10,34 | -2,93% | 5.807,00 |
| 25.05.2026 | 10,57 | 10,70 | 10,45 | 10,65 | 0,47% | 18.364,00 |
| 22.05.2026 | 10,60 | 10,70 | 10,51 | 10,60 | 0,14% | 125,00 |
| 21.05.2026 | 10,64 | 10,69 | 10,45 | 10,59 | -1,17% | 7.005,00 |
| 20.05.2026 | 10,46 | 10,90 | 10,43 | 10,71 | -0,40% | 17.792,00 |
| 19.05.2026 | 10,78 | 10,80 | 10,71 | 10,75 | -1,15% | 5.027,00 |
| 18.05.2026 | 10,81 | 11,00 | 10,66 | 10,88 | -3,35% | 9.804,00 |
| 15.05.2026 | 11,11 | 11,42 | 11,10 | 11,26 | -0,18% | 2.663,00 |
| 14.05.2026 | 11,12 | 11,29 | 11,04 | 11,28 | 0,09% | 14.733,00 |
| 13.05.2026 | 11,27 | 11,46 | 11,17 | 11,27 | 2,18% | 12.501,00 |
| 12.05.2026 | 11,02 | 11,03 | 10,96 | 11,03 | 0,71% | 210,00 |
| 11.05.2026 | 10,71 | 11,05 | 10,68 | 10,95 | -0,55% | 51.813,00 |
| 08.05.2026 | 10,91 | 11,05 | 10,79 | 11,01 | 2,32% | 10.029,00 |
| 07.05.2026 | 11,09 | 11,10 | 10,75 | 10,76 | -4,93% | 23.180,00 |
| 06.05.2026 | 11,45 | 11,45 | 11,21 | 11,32 | 4,41% | 5.559,00 |
| 05.05.2026 | 11,04 | 11,25 | 10,54 | 10,84 | 0,63% | 6.338,00 |
| 04.05.2026 | 10,80 | 10,92 | 10,40 | 10,77 | 4,36% | 67.186,00 |
| 30.04.2026 | 10,30 | 10,88 | 10,28 | 10,32 | -0,67% | 37.134,00 |
| 29.04.2026 | 10,45 | 10,49 | 10,22 | 10,39 | -1,24% | 3.486,00 |
| 28.04.2026 | 10,51 | 10,87 | 10,26 | 10,52 | 1,64% | 22.352,00 |
| 27.04.2026 | 10,32 | 10,44 | 10,21 | 10,35 | -0,74% | 6.762,00 |
| 24.04.2026 | 10,47 | 10,59 | 10,31 | 10,43 | 1,41% | 10.035,00 |
| 23.04.2026 | 10,34 | 10,50 | 10,18 | 10,28 | -0,84% | 21.093,00 |
| 22.04.2026 | 10,39 | 10,44 | 10,25 | 10,37 | -0,14% | 11.655,00 |