43,460€
-1,25%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 43,57 | 43,85 | 43,29 | 43,45 | -1,75% | 834,00 |
| 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 |
| 14.01.2025 | 45,75 | 45,96 | 45,25 | 45,41 | -0,59% | 47,00 |
| 13.01.2025 | 44,96 | 45,69 | 44,61 | 45,68 | 0,81% | - |
| 10.01.2025 | 45,26 | 45,91 | 44,76 | 45,32 | -1,15% | 21,00 |
| 09.01.2025 | 45,87 | 45,99 | 45,66 | 45,84 | -3,62% | 400,00 |
| 08.01.2025 | 47,52 | 47,60 | 47,14 | 47,56 | 1,22% | 120,00 |
| 07.01.2025 | 47,10 | 47,53 | 46,98 | 46,99 | -2,06% | 222,00 |
| 06.01.2025 | 47,99 | 48,13 | 47,25 | 47,98 | -0,21% | 8.150,00 |
| 03.01.2025 | 47,70 | 48,22 | 47,57 | 48,08 | 0,34% | 100,00 |
| 02.01.2025 | 47,57 | 48,27 | 47,49 | 47,91 | -0,85% | 630,00 |
| 30.12.2024 | 47,47 | 48,42 | 47,42 | 48,32 | 0,50% | 202,00 |
| 27.12.2024 | 47,99 | 48,22 | 47,46 | 48,08 | 2,76% | 210,00 |
| 23.12.2024 | 46,61 | 46,82 | 46,21 | 46,79 | 1,60% | 46,00 |
| 20.12.2024 | 45,97 | 46,38 | 45,59 | 46,06 | -0,58% | 320,00 |
| 19.12.2024 | 46,69 | 46,92 | 45,95 | 46,33 | -1,51% | 200,00 |
| 18.12.2024 | 47,57 | 47,86 | 47,01 | 47,04 | -0,23% | - |
| 17.12.2024 | 47,65 | 47,75 | 47,14 | 47,15 | -1,31% | 25,00 |
| 16.12.2024 | 47,55 | 47,82 | 47,41 | 47,77 | -0,49% | - |
| 13.12.2024 | 48,51 | 48,51 | 47,99 | 48,01 | -1,63% | 25,00 |
| 12.12.2024 | 48,65 | 48,88 | 48,37 | 48,80 | -0,03% | - |
| 11.12.2024 | 48,35 | 48,88 | 48,30 | 48,82 | 1,06% | 521,00 |
| 10.12.2024 | 48,20 | 48,55 | 48,03 | 48,31 | 0,31% | - |
| 09.12.2024 | 47,69 | 48,64 | 47,69 | 48,16 | -0,70% | 100,00 |
| 06.12.2024 | 47,84 | 48,51 | 47,70 | 48,50 | 0,05% | 100,00 |
| 05.12.2024 | 48,77 | 49,09 | 48,34 | 48,47 | -2,08% | - |
| 04.12.2024 | 49,00 | 49,58 | 48,57 | 49,50 | 0,76% | - |
| 03.12.2024 | 49,06 | 49,36 | 48,59 | 49,13 | 2,93% | 200,00 |
| 02.12.2024 | 47,32 | 48,05 | 47,15 | 47,73 | 2,35% | 96,00 |
| 29.11.2024 | 46,54 | 46,96 | 46,27 | 46,63 | 1,27% | 810,00 |
| 28.11.2024 | 46,17 | 46,35 | 45,97 | 46,05 | 0,79% | - |
| 27.11.2024 | 45,96 | 46,00 | 45,36 | 45,69 | -1,51% | 54,00 |
| 26.11.2024 | 46,20 | 46,57 | 45,75 | 46,39 | -0,43% | - |
| 25.11.2024 | 46,71 | 47,11 | 46,22 | 46,59 | -1,36% | - |
| 22.11.2024 | 46,77 | 47,42 | 46,58 | 47,23 | 0,99% | - |
| 21.11.2024 | 46,49 | 47,00 | 46,03 | 46,76 | -0,43% | 450,00 |
| 20.11.2024 | 46,82 | 47,28 | 46,63 | 46,96 | -0,81% | - |
| 19.11.2024 | 47,54 | 47,97 | 47,09 | 47,35 | -1,17% | 25,00 |
| 18.11.2024 | 47,98 | 48,28 | 47,53 | 47,91 | -0,44% | - |
| 15.11.2024 | 47,97 | 48,22 | 47,61 | 48,12 | -1,15% | - |
| 14.11.2024 | 48,22 | 48,95 | 48,22 | 48,68 | 0,03% | - |
| 13.11.2024 | 47,14 | 48,85 | 47,14 | 48,66 | 0,52% | 1.050,00 |
| 12.11.2024 | 49,07 | 49,17 | 48,15 | 48,41 | 0,30% | - |
| 11.11.2024 | 48,04 | 48,54 | 48,04 | 48,27 | 2,25% | 560,00 |
| 08.11.2024 | 47,31 | 47,43 | 46,88 | 47,21 | -0,69% | 99,00 |
| 07.11.2024 | 47,03 | 47,54 | 46,81 | 47,54 | -0,24% | - |
| 06.11.2024 | 48,37 | 48,79 | 47,65 | 47,65 | 1,04% | - |
| 05.11.2024 | 46,86 | 47,37 | 46,72 | 47,16 | 3,19% | - |
| 04.11.2024 | 45,61 | 45,87 | 45,36 | 45,70 | -1,23% | 30,00 |
| 01.11.2024 | 45,65 | 46,40 | 45,59 | 46,27 | 1,80% | - |
| 31.10.2024 | 46,09 | 46,09 | 44,08 | 45,45 | -2,29% | 115,00 |
| 30.10.2024 | 46,96 | 47,07 | 46,50 | 46,52 | 0,28% | - |
| 29.10.2024 | 46,47 | 46,52 | 45,75 | 46,39 | 2,14% | - |
| 28.10.2024 | 45,57 | 46,01 | 45,32 | 45,42 | -0,18% | - |
| 25.10.2024 | 45,40 | 45,79 | 45,23 | 45,50 | -0,26% | 20,00 |
| 24.10.2024 | 45,58 | 45,90 | 45,49 | 45,62 | -0,19% | 54,00 |
| 23.10.2024 | 46,26 | 46,54 | 45,63 | 45,70 | -1,61% | 498,00 |
| 22.10.2024 | 46,68 | 46,84 | 46,29 | 46,45 | -0,56% | - |
| 21.10.2024 | 46,75 | 47,02 | 46,16 | 46,71 | -0,21% | 30,00 |
| 18.10.2024 | 46,74 | 46,94 | 46,55 | 46,81 | -0,53% | 120,00 |
| 17.10.2024 | 46,95 | 47,61 | 46,81 | 47,06 | -0,83% | - |
| 16.10.2024 | 47,17 | 47,50 | 46,82 | 47,46 | 1,45% | - |
| 15.10.2024 | 47,27 | 47,61 | 46,49 | 46,78 | -1,61% | 9,00 |
| 14.10.2024 | 47,34 | 47,78 | 47,27 | 47,54 | -1,03% | 397,00 |
| 11.10.2024 | 47,35 | 48,19 | 47,25 | 48,04 | 0,59% | - |
| 10.10.2024 | 47,40 | 47,85 | 47,13 | 47,76 | -0,19% | 100,00 |
| 09.10.2024 | 47,47 | 47,91 | 47,18 | 47,85 | -0,99% | - |
| 08.10.2024 | 47,99 | 48,76 | 47,80 | 48,33 | -0,21% | 5,00 |
| 07.10.2024 | 49,05 | 49,32 | 48,30 | 48,43 | -1,79% | - |
| 04.10.2024 | 48,61 | 49,65 | 48,45 | 49,31 | 1,34% | - |
| 03.10.2024 | 48,75 | 48,80 | 48,08 | 48,66 | -1,56% | 30,00 |
| 02.10.2024 | 49,21 | 49,87 | 48,94 | 49,43 | 0,06% | - |
| 01.10.2024 | 49,48 | 49,86 | 48,70 | 49,40 | 2,47% | 300,00 |
| 30.09.2024 | 48,49 | 48,62 | 47,92 | 48,21 | 2,51% | 495,00 |
| 27.09.2024 | 48,70 | 48,98 | 46,94 | 47,03 | -5,24% | - |
| 26.09.2024 | 49,41 | 50,00 | 49,08 | 49,63 | 3,11% | - |
| 25.09.2024 | 47,96 | 48,36 | 47,83 | 48,14 | -0,39% | 190,00 |
| 24.09.2024 | 48,39 | 48,65 | 48,08 | 48,33 | -1,67% | 450,00 |
| 23.09.2024 | 47,54 | 49,25 | 47,48 | 49,15 | 1,98% | - |
| 20.09.2024 | 48,12 | 48,46 | 47,60 | 48,19 | -1,42% | - |
| 19.09.2024 | 48,33 | 49,00 | 48,18 | 48,89 | 4,72% | 52,00 |
| 18.09.2024 | 46,66 | 46,99 | 46,50 | 46,68 | -0,34% | 195,00 |
| 17.09.2024 | 46,81 | 47,20 | 46,66 | 46,84 | -0,78% | - |
| 16.09.2024 | 47,08 | 47,24 | 46,81 | 47,21 | 0,92% | 220,00 |
| 13.09.2024 | 46,92 | 46,97 | 46,67 | 46,78 | -1,54% | - |
| 12.09.2024 | 47,16 | 47,51 | 46,84 | 47,51 | -2,51% | 500,00 |
| 11.09.2024 | 47,70 | 48,82 | 47,56 | 48,74 | 1,66% | 76,00 |
| 10.09.2024 | 47,88 | 48,48 | 47,64 | 47,94 | 0,23% | 100,00 |
| 09.09.2024 | 47,86 | 48,06 | 47,31 | 47,83 | 3,78% | 1.000,00 |
| 06.09.2024 | 47,80 | 47,97 | 46,05 | 46,09 | -2,15% | 100,00 |
| 05.09.2024 | 47,00 | 47,32 | 46,96 | 47,11 | -0,17% | - |
| 04.09.2024 | 46,34 | 47,20 | 46,34 | 47,19 | -0,27% | 11,00 |
| 03.09.2024 | 48,65 | 49,01 | 47,31 | 47,32 | -0,66% | 125,00 |
| 02.09.2024 | 47,84 | 47,99 | 47,46 | 47,63 | -0,35% | 37,00 |
| 30.08.2024 | 47,79 | 48,11 | 47,64 | 47,80 | 1,78% | 66,00 |
| 29.08.2024 | 46,77 | 47,14 | 46,53 | 46,96 | 3,45% | 131,00 |