45,560€
-0,86%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |