10,438€
-1,35%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,49 | 10,58 | 10,43 | 10,47 | -1,02% | 550,00 |
| 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 |
| 21.04.2026 | 10,56 | 10,62 | 10,36 | 10,39 | -2,58% | 20.383,00 |
| 20.04.2026 | 10,62 | 10,89 | 10,59 | 10,66 | -0,33% | 27.759,00 |
| 17.04.2026 | 10,59 | 10,85 | 10,47 | 10,70 | -1,63% | 5.669,00 |
| 16.04.2026 | 10,74 | 10,99 | 10,54 | 10,87 | 1,14% | 12.758,00 |
| 15.04.2026 | 10,70 | 10,84 | 10,54 | 10,75 | -0,02% | 14.427,00 |
| 14.04.2026 | 10,70 | 10,79 | 10,61 | 10,75 | -2,21% | 13.805,00 |
| 13.04.2026 | 10,90 | 11,19 | 10,62 | 11,00 | -0,16% | 18.920,00 |
| 10.04.2026 | 10,95 | 11,18 | 10,83 | 11,01 | -2,11% | 13.907,00 |
| 09.04.2026 | 11,29 | 11,47 | 11,00 | 11,25 | -2,30% | 21.049,00 |
| 08.04.2026 | 11,31 | 11,83 | 11,22 | 11,52 | 3,88% | 5.815,00 |
| 07.04.2026 | 11,16 | 11,31 | 11,01 | 11,09 | -2,14% | 17.135,00 |
| 02.04.2026 | 11,01 | 11,52 | 10,98 | 11,33 | -1,54% | 11.775,00 |
| 01.04.2026 | 11,18 | 11,66 | 11,06 | 11,51 | 2,09% | 21.011,00 |
| 31.03.2026 | 10,87 | 11,32 | 10,73 | 11,27 | 4,11% | 10.200,00 |
| 30.03.2026 | 10,81 | 10,99 | 10,61 | 10,83 | -1,70% | 17.150,00 |
| 27.03.2026 | 11,17 | 11,25 | 10,71 | 11,01 | -0,88% | 15.622,00 |
| 26.03.2026 | 11,20 | 11,29 | 10,98 | 11,11 | -1,68% | 10.088,00 |
| 25.03.2026 | 11,10 | 11,75 | 11,10 | 11,30 | 0,04% | 17.124,00 |
| 24.03.2026 | 11,21 | 11,32 | 11,03 | 11,30 | 1,60% | 7.479,00 |
| 23.03.2026 | 10,36 | 11,28 | 10,36 | 11,12 | 1,30% | 43.967,00 |
| 20.03.2026 | 11,07 | 11,20 | 10,81 | 10,98 | -1,61% | 10.520,00 |
| 19.03.2026 | 11,14 | 11,28 | 10,98 | 11,16 | -2,83% | 16.314,00 |
| 18.03.2026 | 11,60 | 11,70 | 11,34 | 11,48 | 1,62% | 8.141,00 |
| 17.03.2026 | 11,26 | 11,48 | 11,16 | 11,30 | -0,70% | 3.646,00 |
| 16.03.2026 | 11,19 | 11,51 | 11,11 | 11,38 | -0,94% | 12.043,00 |
| 13.03.2026 | 11,32 | 11,51 | 11,14 | 11,49 | 3,52% | 6.610,00 |
| 12.03.2026 | 11,16 | 11,39 | 11,01 | 11,10 | -2,65% | 16.924,00 |
| 11.03.2026 | 11,35 | 11,49 | 11,16 | 11,40 | -0,55% | 3.356,00 |
| 10.03.2026 | 11,49 | 11,54 | 11,41 | 11,46 | 3,06% | 3.025,00 |
| 09.03.2026 | 10,97 | 11,33 | 10,71 | 11,12 | -0,74% | 37.488,00 |
| 06.03.2026 | 11,41 | 11,49 | 11,20 | 11,20 | -2,31% | 2.422,00 |
| 05.03.2026 | 11,59 | 11,75 | 11,33 | 11,47 | -2,34% | 10.208,00 |
| 04.03.2026 | 11,30 | 11,92 | 11,28 | 11,74 | 2,18% | 21.231,00 |
| 03.03.2026 | 11,69 | 11,70 | 11,01 | 11,49 | -4,25% | 41.539,00 |
| 02.03.2026 | 12,13 | 12,24 | 11,90 | 12,00 | -1,96% | 20.435,00 |
| 27.02.2026 | 12,34 | 12,54 | 12,20 | 12,24 | 1,20% | 7.839,00 |
| 26.02.2026 | 12,10 | 12,18 | 12,00 | 12,10 | -0,08% | 4.238,00 |
| 25.02.2026 | 12,07 | 12,17 | 11,97 | 12,11 | -2,26% | 9.950,00 |
| 24.02.2026 | 12,01 | 12,39 | 11,92 | 12,39 | 0,83% | 12.598,00 |
| 23.02.2026 | 12,15 | 12,30 | 12,01 | 12,29 | 0,82% | 5.098,00 |
| 20.02.2026 | 12,08 | 12,27 | 12,05 | 12,19 | -1,97% | 9.089,00 |
| 19.02.2026 | 12,41 | 12,54 | 12,25 | 12,43 | 1,72% | 21.454,00 |
| 18.02.2026 | 12,26 | 12,44 | 12,10 | 12,22 | 0,83% | 19.500,00 |
| 17.02.2026 | 11,90 | 12,14 | 11,86 | 12,12 | 1,06% | 22.101,00 |
| 16.02.2026 | 11,83 | 12,26 | 11,67 | 11,99 | -3,89% | 42.743,00 |
| 13.02.2026 | 12,27 | 12,62 | 12,14 | 12,48 | 2,04% | 31.611,00 |
| 12.02.2026 | 12,18 | 12,51 | 12,09 | 12,23 | 1,77% | 31.608,00 |
| 11.02.2026 | 11,93 | 12,05 | 11,84 | 12,02 | 1,14% | 21.107,00 |
| 10.02.2026 | 11,48 | 11,90 | 11,20 | 11,88 | 4,49% | 24.787,00 |
| 09.02.2026 | 11,17 | 11,45 | 11,11 | 11,37 | 1,70% | 21.085,00 |
| 06.02.2026 | 11,18 | 11,37 | 11,15 | 11,18 | 1,27% | 2.210,00 |
| 05.02.2026 | 11,02 | 11,29 | 10,99 | 11,04 | -1,95% | 10.039,00 |
| 04.02.2026 | 11,10 | 11,32 | 10,99 | 11,26 | 1,90% | 14.493,00 |
| 03.02.2026 | 11,02 | 11,14 | 10,92 | 11,05 | 0,48% | 7.384,00 |
| 02.02.2026 | 10,86 | 11,00 | 10,79 | 11,00 | 0,37% | 19.831,00 |
| 30.01.2026 | 10,71 | 11,00 | 10,61 | 10,96 | 2,67% | 11.921,00 |
| 29.01.2026 | 10,70 | 10,77 | 10,56 | 10,67 | -0,42% | 7.445,00 |
| 28.01.2026 | 10,80 | 10,90 | 10,59 | 10,72 | -1,04% | 11.698,00 |
| 27.01.2026 | 10,61 | 10,98 | 10,58 | 10,83 | -0,39% | 28.342,00 |
| 26.01.2026 | 10,96 | 11,00 | 10,85 | 10,87 | -1,72% | 5.751,00 |
| 23.01.2026 | 11,02 | 11,09 | 10,99 | 11,06 | -0,29% | 3.931,00 |
| 22.01.2026 | 11,07 | 11,18 | 11,01 | 11,10 | -0,45% | 23.192,00 |
| 21.01.2026 | 11,06 | 11,43 | 11,01 | 11,15 | 0,86% | 13.687,00 |
| 20.01.2026 | 11,21 | 11,26 | 11,00 | 11,05 | -3,68% | 14.491,00 |
| 19.01.2026 | 11,50 | 11,70 | 11,41 | 11,47 | -0,95% | 22.675,00 |
| 16.01.2026 | 11,52 | 11,61 | 11,48 | 11,58 | 0,65% | 6.166,00 |
| 15.01.2026 | 11,41 | 11,58 | 11,37 | 11,51 | 3,23% | 13.028,00 |
| 14.01.2026 | 11,14 | 11,19 | 11,11 | 11,15 | -0,58% | 104,00 |
| 13.01.2026 | 11,21 | 11,28 | 11,15 | 11,21 | -1,43% | 9.943,00 |
| 12.01.2026 | 11,28 | 11,38 | 11,27 | 11,38 | 0,71% | 1.666,00 |
| 09.01.2026 | 10,97 | 11,31 | 10,92 | 11,30 | 3,20% | 12.530,00 |
| 08.01.2026 | 10,95 | 11,00 | 10,91 | 10,95 | -0,18% | 4.286,00 |
| 07.01.2026 | 10,91 | 11,04 | 10,91 | 10,97 | -1,37% | 14.313,00 |