45,310€
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,55 | 45,75 | 45,51 | 45,71 | 0,75% | - |
| 05.06.2025 | 46,11 | 46,12 | 45,34 | 45,37 | -1,58% | 54,00 |
| 04.06.2025 | 45,96 | 46,12 | 45,66 | 46,10 | -0,55% | 8,00 |
| 03.06.2025 | 46,13 | 46,40 | 45,97 | 46,35 | -2,00% | 305,00 |
| 02.06.2025 | 46,87 | 47,30 | 46,72 | 47,30 | 0,54% | - |
| 30.05.2025 | 47,12 | 47,54 | 46,67 | 47,04 | 1,82% | - |
| 29.05.2025 | 46,48 | 46,75 | 45,91 | 46,20 | 0,03% | - |
| 28.05.2025 | 46,20 | 46,30 | 45,86 | 46,19 | -1,40% | - |
| 27.05.2025 | 46,18 | 46,87 | 46,06 | 46,84 | 1,36% | - |
| 26.05.2025 | 45,95 | 46,29 | 45,75 | 46,21 | 0,30% | 78,00 |
| 23.05.2025 | 46,24 | 46,46 | 45,75 | 46,07 | -0,17% | - |
| 22.05.2025 | 45,98 | 46,20 | 45,74 | 46,15 | -1,05% | 50,00 |
| 21.05.2025 | 46,74 | 46,96 | 46,37 | 46,64 | 0,50% | 130,00 |
| 20.05.2025 | 46,24 | 46,64 | 46,21 | 46,41 | -0,38% | 64,00 |
| 19.05.2025 | 46,34 | 46,61 | 45,79 | 46,59 | -1,20% | 655,00 |
| 16.05.2025 | 46,81 | 47,15 | 46,58 | 47,15 | 1,80% | 135,00 |
| 15.05.2025 | 46,07 | 46,42 | 45,67 | 46,32 | 2,04% | - |
| 14.05.2025 | 45,52 | 45,66 | 45,00 | 45,39 | -2,15% | 30,00 |
| 13.05.2025 | 46,39 | 46,56 | 46,05 | 46,39 | -0,15% | 150,00 |
| 12.05.2025 | 45,72 | 47,34 | 45,57 | 46,46 | 1,70% | 100,00 |
| 09.05.2025 | 45,77 | 46,09 | 45,51 | 45,68 | 0,89% | - |
| 08.05.2025 | 45,31 | 45,73 | 45,20 | 45,28 | 0,73% | - |
| 07.05.2025 | 44,69 | 45,01 | 44,60 | 44,95 | 2,91% | 500,00 |
| 06.05.2025 | 43,94 | 43,99 | 43,66 | 43,68 | -0,94% | 500,00 |
| 05.05.2025 | 43,45 | 44,15 | 43,44 | 44,09 | 1,02% | 150,00 |
| 02.05.2025 | 43,11 | 43,65 | 42,74 | 43,65 | -4,11% | 406,00 |
| 30.04.2025 | 45,07 | 46,20 | 44,51 | 45,52 | 0,13% | - |
| 29.04.2025 | 44,99 | 45,94 | 44,97 | 45,46 | 0,85% | - |
| 28.04.2025 | 44,54 | 45,69 | 44,51 | 45,07 | 2,50% | 250,00 |
| 25.04.2025 | 43,91 | 44,14 | 43,53 | 43,97 | -0,07% | 1.222,00 |
| 24.04.2025 | 43,42 | 44,74 | 43,12 | 44,00 | 0,02% | - |
| 23.04.2025 | 43,51 | 45,02 | 43,41 | 43,99 | 1,28% | 225,00 |
| 22.04.2025 | 42,66 | 44,56 | 42,62 | 43,44 | 5,41% | 933,00 |
| 17.04.2025 | 40,66 | 41,93 | 40,61 | 41,21 | 1,49% | 500,00 |
| 16.04.2025 | 40,35 | 41,75 | 40,23 | 40,60 | -0,71% | 100,00 |
| 15.04.2025 | 40,36 | 41,68 | 40,27 | 40,89 | -0,39% | 20,00 |
| 14.04.2025 | 40,47 | 41,65 | 40,25 | 41,05 | 0,56% | 137,00 |
| 11.04.2025 | 40,31 | 41,26 | 39,50 | 40,82 | 1,03% | 603,00 |
| 10.04.2025 | 42,18 | 43,25 | 39,48 | 40,41 | -6,36% | - |
| 09.04.2025 | 38,83 | 44,20 | 38,23 | 43,15 | 12,18% | - |
| 08.04.2025 | 39,09 | 41,35 | 38,14 | 38,47 | -1,66% | 450,00 |
| 07.04.2025 | 37,99 | 40,74 | 36,72 | 39,12 | 4,60% | 668,00 |
| 04.04.2025 | 40,26 | 40,47 | 36,96 | 37,40 | -6,56% | 3.198,00 |
| 03.04.2025 | 40,86 | 41,39 | 39,98 | 40,02 | -5,68% | 539,00 |
| 02.04.2025 | 42,33 | 42,50 | 41,97 | 42,43 | -2,46% | 25,00 |
| 01.04.2025 | 43,10 | 43,62 | 42,79 | 43,50 | 1,93% | 48,00 |
| 31.03.2025 | 42,97 | 43,01 | 42,31 | 42,68 | -1,19% | 66,00 |
| 28.03.2025 | 43,77 | 43,80 | 43,01 | 43,19 | -2,76% | 45,00 |
| 27.03.2025 | 44,60 | 44,65 | 44,18 | 44,42 | 1,00% | - |
| 26.03.2025 | 44,28 | 44,36 | 43,86 | 43,98 | -1,05% | - |
| 25.03.2025 | 44,06 | 44,46 | 43,98 | 44,44 | 0,25% | 344,00 |
| 24.03.2025 | 44,22 | 44,38 | 44,12 | 44,33 | -1,19% | 400,00 |
| 21.03.2025 | 44,87 | 45,05 | 44,64 | 44,87 | -1,95% | 1.220,00 |
| 20.03.2025 | 45,76 | 46,51 | 45,67 | 45,76 | -0,61% | 835,00 |
| 19.03.2025 | 45,29 | 46,06 | 45,27 | 46,04 | 5,43% | 113,00 |
| 18.03.2025 | 43,63 | 43,81 | 43,41 | 43,67 | -1,90% | 1.881,00 |
| 17.03.2025 | 43,82 | 44,68 | 43,47 | 44,51 | 4,24% | 525,00 |
| 14.03.2025 | 42,43 | 42,81 | 42,24 | 42,70 | 1,34% | 155,00 |
| 13.03.2025 | 42,22 | 42,53 | 42,02 | 42,14 | -0,25% | 79,00 |
| 12.03.2025 | 41,87 | 42,52 | 41,80 | 42,24 | 2,25% | 219,00 |
| 11.03.2025 | 42,00 | 42,08 | 41,11 | 41,31 | -1,85% | 138,00 |
| 10.03.2025 | 42,59 | 42,70 | 41,87 | 42,09 | -1,85% | 46,00 |
| 07.03.2025 | 42,60 | 42,93 | 42,27 | 42,89 | 2,60% | - |
| 06.03.2025 | 42,43 | 42,50 | 41,79 | 41,80 | -1,82% | 57,00 |
| 05.03.2025 | 42,77 | 42,78 | 42,19 | 42,58 | -0,76% | 210,00 |
| 04.03.2025 | 43,80 | 43,84 | 42,88 | 42,90 | -1,37% | 68,00 |
| 03.03.2025 | 43,90 | 44,33 | 43,47 | 43,50 | 0,88% | 2.012,00 |
| 28.02.2025 | 42,77 | 43,21 | 42,12 | 43,12 | 0,34% | 750,00 |
| 27.02.2025 | 43,51 | 43,63 | 42,97 | 42,97 | 2,90% | 119,00 |
| 26.02.2025 | 41,44 | 41,96 | 41,43 | 41,76 | 0,34% | 880,00 |
| 25.02.2025 | 41,81 | 42,06 | 41,32 | 41,62 | 4,00% | 1.436,00 |
| 24.02.2025 | 39,06 | 40,34 | 39,06 | 40,02 | 2,83% | 92,00 |
| 21.02.2025 | 38,92 | 39,19 | 38,81 | 38,92 | 0,04% | 152,00 |
| 20.02.2025 | 39,13 | 39,33 | 38,63 | 38,91 | -0,71% | 4.096,00 |
| 19.02.2025 | 39,20 | 39,41 | 38,82 | 39,19 | -2,62% | 50,00 |
| 18.02.2025 | 40,10 | 40,39 | 39,93 | 40,24 | -0,47% | - |
| 17.02.2025 | 40,45 | 40,58 | 40,17 | 40,43 | -0,41% | 160,00 |
| 14.02.2025 | 40,67 | 40,91 | 40,39 | 40,60 | -3,02% | 200,00 |
| 13.02.2025 | 41,48 | 41,95 | 41,43 | 41,86 | 2,33% | 40,00 |
| 12.02.2025 | 41,25 | 41,40 | 40,60 | 40,91 | -1,85% | 411,00 |
| 11.02.2025 | 41,76 | 41,84 | 41,53 | 41,68 | -0,19% | 235,00 |
| 10.02.2025 | 41,85 | 42,15 | 41,68 | 41,76 | -1,47% | 714,00 |
| 07.02.2025 | 42,50 | 42,76 | 42,18 | 42,38 | -2,49% | 510,00 |
| 06.02.2025 | 43,22 | 43,52 | 42,94 | 43,46 | -2,68% | 1.000,00 |
| 05.02.2025 | 44,66 | 44,78 | 44,44 | 44,66 | 0,57% | 10,00 |
| 04.02.2025 | 44,35 | 44,63 | 44,07 | 44,40 | -1,20% | 425,00 |
| 03.02.2025 | 44,75 | 45,35 | 44,52 | 44,94 | -0,18% | 130,00 |
| 31.01.2025 | 44,73 | 45,10 | 44,63 | 45,02 | -0,19% | 5,00 |
| 30.01.2025 | 44,78 | 45,13 | 44,52 | 45,11 | 1,90% | 46,00 |
| 29.01.2025 | 44,05 | 44,29 | 43,82 | 44,27 | -0,21% | - |
| 28.01.2025 | 43,74 | 44,37 | 43,74 | 44,36 | 1,58% | 69,00 |
| 27.01.2025 | 43,60 | 43,79 | 43,15 | 43,67 | 0,73% | 1.851,00 |
| 24.01.2025 | 43,40 | 43,88 | 43,10 | 43,36 | -0,40% | 580,00 |
| 23.01.2025 | 43,50 | 43,71 | 43,17 | 43,53 | 0,16% | 2.565,00 |
| 22.01.2025 | 43,57 | 43,85 | 43,29 | 43,46 | -1,73% | 1.364,00 |
| 21.01.2025 | 44,50 | 44,56 | 44,16 | 44,23 | 0,17% | - |
| 20.01.2025 | 44,50 | 44,75 | 44,15 | 44,15 | -1,98% | 220,00 |
| 17.01.2025 | 44,54 | 45,04 | 44,15 | 45,04 | 0,90% | 1.930,00 |
| 16.01.2025 | 44,61 | 44,88 | 44,26 | 44,64 | -0,56% | 55,00 |
| 15.01.2025 | 44,56 | 45,46 | 44,29 | 44,89 | -1,15% | 25,00 |