46,810€
0,58%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 45,59 | 45,69 | 45,31 | 45,40 | -0,68% | 1.100,00 |
| 27.08.2024 | 45,46 | 45,73 | 45,19 | 45,71 | 3,30% | 80,00 |
| 26.08.2024 | 44,52 | 44,63 | 44,17 | 44,25 | -0,15% | 890,00 |
| 23.08.2024 | 43,92 | 44,35 | 43,86 | 44,31 | 1,00% | 300,00 |
| 22.08.2024 | 44,26 | 44,36 | 43,76 | 43,87 | 0,08% | 600,00 |
| 21.08.2024 | 44,01 | 44,14 | 43,68 | 43,84 | -0,95% | 323,00 |
| 20.08.2024 | 44,03 | 44,60 | 44,02 | 44,26 | -0,97% | - |
| 19.08.2024 | 44,74 | 44,74 | 44,11 | 44,69 | 2,74% | 1.035,00 |
| 16.08.2024 | 44,05 | 44,40 | 43,43 | 43,50 | -0,67% | - |
| 15.08.2024 | 43,64 | 43,95 | 43,46 | 43,80 | 1,31% | - |
| 14.08.2024 | 43,25 | 43,47 | 43,00 | 43,23 | 0,73% | 174,00 |
| 13.08.2024 | 42,76 | 43,14 | 42,64 | 42,92 | 1,33% | - |
| 12.08.2024 | 42,24 | 42,65 | 41,99 | 42,35 | 1,11% | 705,00 |
| 09.08.2024 | 41,78 | 42,48 | 41,66 | 41,89 | 2,89% | 831,00 |
| 08.08.2024 | 39,89 | 40,71 | 39,67 | 40,71 | -0,15% | 328,00 |
| 07.08.2024 | 40,92 | 41,45 | 40,64 | 40,77 | 1,24% | 109,00 |
| 06.08.2024 | 39,63 | 42,38 | 39,36 | 40,27 | 2,64% | 2.876,00 |
| 05.08.2024 | 37,70 | 39,71 | 36,20 | 39,24 | -6,05% | 4.971,00 |
| 02.08.2024 | 43,03 | 43,03 | 41,06 | 41,76 | -7,15% | 610,00 |
| 01.08.2024 | 45,72 | 45,88 | 44,89 | 44,98 | -7,55% | 5.740,00 |
| 31.07.2024 | 47,04 | 48,65 | 47,01 | 48,65 | 6,48% | 42,00 |
| 30.07.2024 | 45,48 | 45,99 | 45,17 | 45,69 | 0,07% | 300,00 |
| 29.07.2024 | 46,01 | 46,10 | 45,64 | 45,66 | 1,43% | - |
| 26.07.2024 | 45,05 | 45,15 | 44,73 | 45,02 | -0,35% | 140,00 |
| 25.07.2024 | 45,68 | 45,90 | 45,10 | 45,18 | -1,67% | 35,00 |
| 24.07.2024 | 46,40 | 47,11 | 45,80 | 45,94 | -2,31% | - |
| 23.07.2024 | 46,74 | 47,25 | 46,52 | 47,03 | 0,93% | 165,00 |
| 22.07.2024 | 46,70 | 46,92 | 46,57 | 46,59 | -0,69% | 175,00 |
| 19.07.2024 | 47,05 | 47,26 | 46,77 | 46,92 | 0,22% | - |
| 18.07.2024 | 46,98 | 47,24 | 46,73 | 46,81 | -0,85% | - |
| 17.07.2024 | 47,57 | 48,09 | 47,10 | 47,21 | 0,98% | 260,00 |
| 16.07.2024 | 46,62 | 46,91 | 46,56 | 46,75 | 0,62% | - |
| 15.07.2024 | 46,47 | 46,66 | 46,23 | 46,46 | 0,22% | 195,00 |
| 12.07.2024 | 46,17 | 46,65 | 46,08 | 46,36 | -1,05% | 275,00 |
| 11.07.2024 | 46,49 | 47,42 | 46,18 | 46,85 | -0,69% | 220,00 |
| 10.07.2024 | 46,64 | 47,47 | 46,64 | 47,18 | 0,37% | 2.454,00 |
| 09.07.2024 | 46,92 | 47,00 | 46,57 | 47,00 | 1,23% | 298,00 |
| 08.07.2024 | 46,53 | 46,59 | 46,30 | 46,43 | -0,59% | 1.479,00 |