47,455€
-0,28%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,41 | 47,94 | 47,36 | 47,39 | -0,99% | - |
| 15.10.2025 | 47,88 | 48,25 | 47,67 | 47,87 | 1,27% | 310,00 |
| 14.10.2025 | 47,24 | 47,51 | 47,18 | 47,27 | -1,94% | 10,00 |
| 13.10.2025 | 48,52 | 48,57 | 47,39 | 48,20 | 2,51% | 455,00 |
| 10.10.2025 | 48,36 | 48,37 | 46,93 | 47,02 | -3,20% | 60,00 |
| 09.10.2025 | 48,82 | 48,97 | 48,32 | 48,58 | 0,14% | - |
| 08.10.2025 | 48,43 | 48,59 | 48,18 | 48,51 | 2,07% | - |
| 07.10.2025 | 47,90 | 48,09 | 47,48 | 47,52 | -1,95% | 25,00 |
| 06.10.2025 | 48,19 | 48,81 | 47,91 | 48,47 | -0,44% | 650,00 |
| 03.10.2025 | 48,39 | 48,80 | 48,36 | 48,68 | 1,21% | 160,00 |
| 02.10.2025 | 48,41 | 48,66 | 48,10 | 48,10 | -1,64% | 1.022,00 |
| 01.10.2025 | 48,25 | 48,92 | 47,96 | 48,90 | -1,28% | 142,00 |
| 30.09.2025 | 48,81 | 50,19 | 48,30 | 49,54 | 1,88% | 600,00 |
| 29.09.2025 | 48,42 | 48,86 | 48,40 | 48,62 | -1,54% | 630,00 |
| 26.09.2025 | 49,74 | 49,86 | 49,25 | 49,38 | 0,60% | 115,00 |
| 25.09.2025 | 49,33 | 49,52 | 48,89 | 49,09 | -0,65% | 1.000,00 |
| 24.09.2025 | 49,56 | 49,79 | 49,35 | 49,41 | -2,36% | 100,00 |
| 23.09.2025 | 50,35 | 50,75 | 50,23 | 50,60 | 0,18% | 11,00 |
| 22.09.2025 | 50,37 | 50,82 | 50,23 | 50,51 | -0,04% | 500,00 |
| 19.09.2025 | 50,18 | 50,56 | 49,84 | 50,53 | 0,82% | 4.000,00 |
| 18.09.2025 | 49,87 | 50,29 | 49,76 | 50,12 | 1,85% | - |
| 17.09.2025 | 49,27 | 49,46 | 49,01 | 49,21 | -0,42% | - |
| 16.09.2025 | 49,80 | 49,84 | 49,25 | 49,42 | -0,65% | 37,00 |
| 15.09.2025 | 49,56 | 49,84 | 49,32 | 49,75 | 0,43% | 121,00 |
| 12.09.2025 | 49,62 | 49,70 | 49,28 | 49,53 | -0,42% | - |
| 11.09.2025 | 49,66 | 49,93 | 49,47 | 49,74 | -1,11% | 206,00 |
| 10.09.2025 | 50,20 | 50,31 | 49,93 | 50,30 | 0,18% | - |
| 09.09.2025 | 50,26 | 50,31 | 49,90 | 50,21 | -0,40% | - |
| 08.09.2025 | 50,34 | 50,52 | 50,13 | 50,41 | 1,10% | 103,00 |
| 05.09.2025 | 49,82 | 50,09 | 49,64 | 49,86 | 0,03% | - |
| 04.09.2025 | 49,26 | 49,87 | 49,25 | 49,85 | 1,42% | - |
| 03.09.2025 | 49,05 | 49,25 | 48,76 | 49,15 | -0,67% | - |
| 02.09.2025 | 50,01 | 50,01 | 49,24 | 49,48 | 2,28% | - |
| 01.09.2025 | 48,35 | 48,69 | 48,19 | 48,37 | -0,06% | 80,00 |
| 29.08.2025 | 48,93 | 49,33 | 48,30 | 48,40 | -0,66% | - |
| 28.08.2025 | 48,48 | 49,11 | 48,48 | 48,72 | 1,17% | 88,00 |
| 27.08.2025 | 47,85 | 48,25 | 47,80 | 48,16 | 0,61% | - |
| 26.08.2025 | 48,12 | 48,17 | 47,55 | 47,87 | -0,80% | 1.255,00 |
| 25.08.2025 | 48,11 | 48,31 | 47,96 | 48,25 | 0,94% | 100,00 |
| 22.08.2025 | 47,35 | 47,90 | 47,31 | 47,80 | 1,10% | 600,00 |
| 21.08.2025 | 47,37 | 47,44 | 46,98 | 47,28 | -0,97% | - |
| 20.08.2025 | 47,96 | 48,10 | 47,60 | 47,75 | -0,71% | 40,00 |
| 19.08.2025 | 48,21 | 48,46 | 47,88 | 48,09 | 1,80% | 600,00 |
| 18.08.2025 | 47,43 | 47,50 | 47,21 | 47,24 | 1,52% | 52,00 |
| 15.08.2025 | 46,68 | 46,70 | 46,43 | 46,53 | 1,24% | 100,00 |
| 14.08.2025 | 45,92 | 46,09 | 45,76 | 45,96 | -2,66% | 10,00 |
| 13.08.2025 | 47,10 | 47,34 | 46,88 | 47,22 | -0,65% | 900,00 |
| 12.08.2025 | 47,06 | 47,54 | 46,99 | 47,53 | 2,28% | 250,00 |
| 11.08.2025 | 46,54 | 46,66 | 46,38 | 46,47 | -0,44% | 225,00 |
| 08.08.2025 | 46,50 | 46,91 | 46,38 | 46,67 | 1,86% | 60,00 |
| 07.08.2025 | 45,65 | 46,28 | 45,64 | 45,82 | -0,64% | 120,00 |
| 06.08.2025 | 46,23 | 46,38 | 45,97 | 46,12 | 2,57% | 210,00 |
| 05.08.2025 | 45,39 | 45,44 | 44,96 | 44,96 | -1,58% | 500,00 |
| 04.08.2025 | 44,86 | 45,69 | 44,86 | 45,68 | 0,63% | 250,00 |
| 01.08.2025 | 45,89 | 45,89 | 45,11 | 45,40 | -1,22% | - |
| 31.07.2025 | 46,79 | 46,79 | 45,69 | 45,96 | 0,81% | - |
| 30.07.2025 | 45,79 | 46,21 | 45,42 | 45,59 | 0,57% | 500,00 |
| 29.07.2025 | 45,14 | 45,68 | 45,02 | 45,33 | -0,31% | 15,00 |
| 28.07.2025 | 45,23 | 45,52 | 44,99 | 45,47 | 0,19% | - |
| 25.07.2025 | 45,71 | 45,81 | 45,35 | 45,38 | -1,79% | 105,00 |
| 24.07.2025 | 46,57 | 46,79 | 46,11 | 46,21 | 0,04% | - |
| 23.07.2025 | 45,61 | 46,37 | 45,38 | 46,19 | 5,01% | - |
| 22.07.2025 | 43,94 | 44,23 | 43,87 | 43,98 | 0,37% | - |
| 21.07.2025 | 43,85 | 44,13 | 43,58 | 43,82 | 0,84% | - |
| 18.07.2025 | 43,66 | 43,86 | 43,37 | 43,46 | -1,34% | 25,00 |
| 17.07.2025 | 44,19 | 44,43 | 43,85 | 44,05 | 0,80% | 40,00 |
| 16.07.2025 | 43,68 | 43,97 | 43,24 | 43,70 | 0,06% | 525,00 |
| 15.07.2025 | 43,78 | 43,98 | 43,65 | 43,67 | -2,89% | - |
| 14.07.2025 | 44,76 | 45,03 | 44,58 | 44,97 | 2,02% | 300,00 |
| 11.07.2025 | 44,44 | 44,56 | 44,05 | 44,08 | -0,87% | 182,00 |
| 10.07.2025 | 43,93 | 44,51 | 43,93 | 44,47 | -0,77% | - |
| 09.07.2025 | 44,46 | 44,83 | 44,35 | 44,81 | 0,53% | 81,00 |
| 08.07.2025 | 44,41 | 44,63 | 44,38 | 44,58 | 1,07% | 250,00 |
| 07.07.2025 | 44,36 | 44,53 | 43,91 | 44,11 | -0,29% | - |
| 04.07.2025 | 44,32 | 44,50 | 44,01 | 44,24 | -1,74% | 20,00 |
| 03.07.2025 | 44,82 | 45,02 | 44,62 | 45,02 | 0,37% | 225,00 |
| 02.07.2025 | 44,83 | 44,96 | 44,64 | 44,86 | 2,01% | 55,00 |
| 01.07.2025 | 44,51 | 44,58 | 43,97 | 43,97 | -0,96% | 225,00 |
| 30.06.2025 | 44,59 | 44,82 | 44,32 | 44,40 | -0,63% | 115,00 |
| 27.06.2025 | 44,43 | 44,77 | 44,33 | 44,68 | 0,44% | - |
| 26.06.2025 | 44,32 | 44,49 | 44,07 | 44,48 | 2,90% | 325,00 |
| 25.06.2025 | 43,34 | 43,54 | 43,16 | 43,23 | -2,25% | 300,00 |
| 24.06.2025 | 44,09 | 44,26 | 43,89 | 44,22 | -0,51% | 50,00 |
| 23.06.2025 | 43,93 | 44,48 | 43,89 | 44,45 | -1,36% | 56,00 |
| 20.06.2025 | 45,22 | 45,50 | 45,03 | 45,06 | 0,36% | - |
| 19.06.2025 | 44,93 | 45,29 | 44,69 | 44,90 | -1,54% | 1.000,00 |
| 18.06.2025 | 45,46 | 45,70 | 45,43 | 45,60 | 2,10% | 500,00 |
| 17.06.2025 | 44,72 | 44,81 | 44,38 | 44,66 | -0,28% | 12,00 |
| 16.06.2025 | 44,69 | 45,04 | 44,62 | 44,79 | 1,31% | - |
| 13.06.2025 | 44,30 | 44,37 | 43,96 | 44,21 | -0,84% | 100,00 |
| 12.06.2025 | 44,38 | 44,71 | 44,16 | 44,58 | -0,59% | - |
| 11.06.2025 | 45,09 | 45,37 | 44,84 | 44,85 | -0,81% | - |
| 10.06.2025 | 45,21 | 45,40 | 44,88 | 45,21 | -0,91% | 60,00 |
| 09.06.2025 | 45,54 | 45,91 | 45,42 | 45,63 | -0,18% | - |
| 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% | - |