87,150€
-1,35%
Echtzeit-Aktienkurs Itron
Bid:
Ask:
Aktienkurse zur Itron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,07 | 89,61 | 86,97 | 87,23 | -1,85% | - |
| 11.11.2026 | 90,22 | 90,56 | 88,61 | 88,87 | -0,31% | - |
| 10.11.2026 | 88,94 | 89,41 | 88,42 | 89,15 | 0,10% | - |
| 09.11.2026 | 88,15 | 90,57 | 87,07 | 89,06 | 0,83% | - |
| 06.11.2026 | 89,58 | 90,24 | 87,53 | 88,33 | -0,30% | - |
| 05.11.2026 | 89,40 | 90,65 | 85,90 | 88,60 | -2,07% | - |
| 04.11.2026 | 87,22 | 91,65 | 87,12 | 90,47 | 3,15% | - |
| 03.11.2026 | 88,92 | 89,56 | 86,34 | 87,71 | -1,57% | - |
| 02.11.2026 | 86,36 | 89,68 | 85,45 | 89,11 | 3,94% | - |
| 30.10.2026 | 83,87 | 86,13 | 82,80 | 85,73 | 1,23% | - |
| 29.10.2026 | 82,78 | 84,84 | 82,24 | 84,69 | 2,09% | - |
| 28.10.2026 | 84,85 | 85,03 | 81,50 | 82,96 | -2,25% | - |
| 27.10.2026 | 78,27 | 85,22 | 76,42 | 84,87 | 8,14% | - |
| 26.10.2026 | 78,01 | 79,08 | 77,20 | 78,48 | 0,31% | - |
| 23.10.2026 | 78,59 | 79,03 | 76,69 | 78,24 | -0,41% | - |
| 22.10.2026 | 74,42 | 78,68 | 74,29 | 78,56 | 3,87% | - |
| 21.10.2026 | 75,75 | 75,90 | 74,57 | 75,63 | 0,42% | - |
| 20.10.2026 | 72,89 | 75,80 | 72,84 | 75,31 | 3,14% | - |
| 19.10.2026 | 75,46 | 75,50 | 72,39 | 73,02 | -1,18% | - |
| 16.10.2026 | 75,66 | 75,93 | 73,70 | 73,89 | -2,25% | - |
| 15.10.2026 | 74,47 | 75,71 | 74,07 | 75,59 | -0,04% | - |
| 14.10.2026 | 77,21 | 77,76 | 74,50 | 75,62 | -2,25% | - |
| 13.10.2026 | 76,27 | 77,45 | 75,94 | 77,36 | 0,90% | - |
| 12.10.2026 | 76,60 | 77,20 | 76,00 | 76,67 | 0,70% | - |
| 09.10.2026 | 75,67 | 76,48 | 74,60 | 76,14 | 1,10% | - |
| 08.10.2026 | 76,27 | 76,45 | 74,53 | 75,31 | -1,08% | - |
| 07.10.2026 | 77,97 | 78,76 | 75,65 | 76,13 | -2,60% | - |
| 06.10.2026 | 78,37 | 79,07 | 77,60 | 78,16 | 0,01% | - |
| 05.10.2026 | 78,62 | 78,93 | 76,71 | 78,15 | 1,77% | - |
| 02.10.2026 | 77,29 | 77,78 | 76,20 | 76,79 | -0,76% | - |
| 01.10.2026 | 77,31 | 78,02 | 76,24 | 77,38 | 1,46% | - |
| 30.09.2026 | 77,49 | 78,42 | 76,20 | 76,27 | -1,19% | - |
| 29.09.2026 | 77,76 | 78,65 | 76,63 | 77,19 | -0,81% | - |
| 28.09.2026 | 78,25 | 78,98 | 77,20 | 77,82 | -1,21% | - |
| 25.09.2026 | 80,75 | 81,13 | 78,40 | 78,77 | -2,11% | - |
| 24.09.2026 | 79,84 | 80,59 | 78,85 | 80,47 | 0,40% | - |
| 23.09.2026 | 81,67 | 82,11 | 80,03 | 80,15 | -1,68% | - |
| 22.09.2026 | 80,65 | 82,56 | 80,22 | 81,52 | 1,10% | - |
| 21.09.2026 | 79,28 | 81,00 | 78,68 | 80,63 | 2,47% | - |
| 18.09.2026 | 79,89 | 80,31 | 78,33 | 78,69 | -1,19% | - |
| 17.09.2026 | 80,73 | 81,80 | 79,29 | 79,64 | -0,86% | - |
| 16.09.2026 | 80,17 | 81,64 | 79,60 | 80,33 | 0,82% | - |
| 15.09.2026 | 79,46 | 80,27 | 78,76 | 79,68 | 0,10% | - |
| 14.09.2026 | 79,68 | 80,96 | 79,38 | 79,60 | -1,34% | - |
| 11.09.2026 | 80,92 | 81,60 | 80,25 | 80,68 | 0,14% | - |
| 10.09.2026 | 81,41 | 81,54 | 79,84 | 80,57 | -1,01% | - |
| 09.09.2026 | 83,25 | 83,27 | 81,22 | 81,39 | -2,03% | - |
| 08.09.2026 | 83,58 | 83,93 | 82,30 | 83,08 | -0,53% | - |
| 07.09.2026 | 83,69 | 84,06 | 83,38 | 83,52 | 0,17% | - |
| 04.09.2026 | 82,42 | 83,54 | 80,76 | 83,38 | 1,50% | - |
| 03.09.2026 | 82,89 | 85,22 | 82,09 | 82,15 | -1,01% | - |
| 02.09.2026 | 82,94 | 83,58 | 81,80 | 82,99 | 1,16% | - |
| 01.09.2026 | 83,73 | 83,75 | 81,60 | 82,04 | -1,80% | - |
| 31.08.2026 | 84,06 | 84,93 | 82,92 | 83,54 | -0,77% | - |
| 28.08.2026 | 84,95 | 85,52 | 83,60 | 84,19 | -1,25% | - |
| 27.08.2026 | 85,21 | 85,86 | 84,52 | 85,26 | 0,54% | - |
| 26.08.2026 | 84,55 | 86,21 | 83,90 | 84,80 | 0,27% | - |
| 25.08.2026 | 83,60 | 85,46 | 83,25 | 84,57 | -0,07% | 310,00 |
| 24.08.2026 | 85,06 | 85,74 | 84,38 | 84,63 | 0,13% | - |
| 21.08.2026 | 84,36 | 85,83 | 84,19 | 84,52 | 1,22% | - |
| 20.08.2026 | 84,93 | 85,44 | 83,28 | 83,50 | -1,24% | - |
| 19.08.2026 | 82,64 | 86,13 | 82,03 | 84,55 | 1,65% | - |
| 18.08.2026 | 86,17 | 86,81 | 83,12 | 83,18 | -4,31% | - |
| 17.08.2026 | 88,06 | 88,16 | 85,98 | 86,93 | -1,02% | 650,00 |
| 14.08.2026 | 88,97 | 90,42 | 87,61 | 87,83 | -1,41% | - |
| 13.08.2026 | 89,15 | 89,39 | 87,22 | 89,09 | 0,11% | - |
| 12.08.2026 | 89,80 | 90,53 | 88,09 | 88,99 | -0,56% | - |
| 11.08.2026 | 89,08 | 90,65 | 88,27 | 89,49 | 0,57% | - |
| 10.08.2026 | 90,11 | 90,32 | 88,45 | 88,98 | -0,82% | 612,00 |
| 07.08.2026 | 89,33 | 90,04 | 88,41 | 89,72 | 0,59% | 35,00 |
| 06.08.2026 | 91,31 | 92,02 | 88,79 | 89,19 | -2,42% | - |
| 05.08.2026 | 92,44 | 92,93 | 89,81 | 91,40 | -0,85% | - |
| 04.08.2026 | 88,27 | 92,21 | 87,06 | 92,18 | 5,10% | - |
| 03.08.2026 | 87,13 | 88,59 | 86,43 | 87,71 | 1,23% | 1.000,00 |
| 31.07.2026 | 87,00 | 87,18 | 84,89 | 86,64 | 1,06% | 1.600,00 |
| 30.07.2026 | 89,79 | 90,93 | 84,11 | 85,73 | -4,18% | 240,00 |
| 29.07.2026 | 93,41 | 94,76 | 87,47 | 89,47 | -4,67% | 66,00 |
| 28.07.2026 | 73,76 | 94,87 | 73,61 | 93,85 | 26,48% | 2.550,00 |
| 27.07.2026 | 74,93 | 75,14 | 71,44 | 74,20 | 0,12% | - |
| 24.07.2026 | 73,53 | 75,20 | 72,88 | 74,11 | 0,43% | - |
| 23.07.2026 | 72,58 | 74,39 | 71,80 | 73,79 | 1,18% | - |
| 22.07.2026 | 73,40 | 74,41 | 72,47 | 72,93 | -1,22% | - |
| 21.07.2026 | 74,73 | 75,52 | 73,74 | 73,83 | 0,01% | - |
| 20.07.2026 | 75,25 | 76,07 | 73,29 | 73,82 | -1,78% | - |
| 17.07.2026 | 73,93 | 75,66 | 73,39 | 75,16 | 0,08% | - |
| 16.07.2026 | 73,20 | 75,10 | 72,44 | 75,10 | 2,62% | - |
| 15.07.2026 | 73,58 | 74,17 | 72,34 | 73,18 | 0,18% | - |
| 14.07.2026 | 73,49 | 73,89 | 72,67 | 73,05 | -0,33% | - |
| 13.07.2026 | 73,62 | 74,79 | 72,91 | 73,29 | -1,66% | - |
| 10.07.2026 | 73,80 | 75,19 | 73,66 | 74,53 | 0,19% | - |
| 09.07.2026 | 73,95 | 74,91 | 72,88 | 74,39 | 1,11% | 336,00 |
| 08.07.2026 | 73,86 | 74,15 | 72,18 | 73,57 | -0,58% | - |
| 07.07.2026 | 75,19 | 76,00 | 73,08 | 74,00 | -2,36% | - |
| 06.07.2026 | 74,81 | 77,48 | 74,00 | 75,79 | 1,05% | - |
| 03.07.2026 | 75,06 | 75,80 | 74,95 | 75,00 | 0,70% | - |
| 02.07.2026 | 74,14 | 75,52 | 73,27 | 74,48 | -1,00% | - |
| 01.07.2026 | 75,66 | 77,78 | 75,14 | 75,23 | -0,66% | - |
| 30.06.2026 | 73,82 | 75,96 | 72,83 | 75,73 | 3,43% | - |
| 29.06.2026 | 74,30 | 74,89 | 72,56 | 73,22 | -0,62% | - |
| 26.06.2026 | 71,92 | 74,15 | 71,68 | 73,68 | 1,13% | - |