53,940€
0,82%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 53,54 | 54,30 | 53,54 | 53,72 | 0,41% | 129,00 |
| 05.11.2025 | 52,40 | 54,22 | 52,38 | 53,50 | 6,79% | 81,00 |
| 04.11.2025 | 50,24 | 50,90 | 50,10 | 50,10 | -1,92% | 250,00 |
| 03.11.2025 | 49,56 | 51,08 | 49,56 | 51,08 | 3,32% | 80,00 |
| 31.10.2025 | 49,70 | 49,72 | 49,44 | 49,44 | -0,42% | 550,00 |
| 30.10.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -0,62% | - |
| 29.10.2025 | 48,85 | 50,06 | 48,85 | 49,96 | -1,03% | 296,00 |
| 28.10.2025 | 49,81 | 50,48 | 49,81 | 50,48 | 1,00% | 125,00 |
| 27.10.2025 | 50,82 | 51,20 | 49,98 | 49,98 | 2,02% | 172,00 |
| 24.10.2025 | 48,99 | 48,99 | 48,99 | 48,99 | 0,12% | - |
| 23.10.2025 | 48,65 | 48,93 | 48,65 | 48,93 | -0,73% | 200,00 |
| 22.10.2025 | 49,29 | 49,29 | 49,29 | 49,29 | 1,09% | - |
| 21.10.2025 | 48,76 | 48,76 | 48,76 | 48,76 | -0,31% | - |
| 20.10.2025 | 48,21 | 48,91 | 48,21 | 48,91 | 2,54% | 95,00 |
| 17.10.2025 | 47,19 | 47,70 | 47,19 | 47,70 | 1,36% | - |
| 16.10.2025 | 47,06 | 47,06 | 47,06 | 47,06 | -1,11% | - |
| 15.10.2025 | 47,55 | 48,83 | 47,55 | 47,59 | 1,54% | 810,00 |
| 14.10.2025 | 47,01 | 47,70 | 46,87 | 46,87 | -2,17% | 10,00 |
| 13.10.2025 | 47,00 | 48,00 | 46,79 | 47,91 | 1,91% | 456,00 |
| 10.10.2025 | 48,16 | 48,71 | 47,01 | 47,01 | -2,33% | 60,00 |
| 09.10.2025 | 48,29 | 48,29 | 48,29 | 48,13 | 2,19% | - |
| 07.10.2025 | 47,64 | 48,31 | 47,10 | 47,10 | -3,80% | 225,00 |
| 06.10.2025 | 48,45 | 48,97 | 48,45 | 48,96 | 1,75% | 715,00 |
| 03.10.2025 | 47,91 | 48,90 | 47,91 | 48,12 | 0,38% | 160,00 |
| 02.10.2025 | 48,11 | 48,89 | 47,94 | 47,94 | -0,52% | 1.022,00 |
| 01.10.2025 | 48,37 | 48,79 | 48,19 | 48,19 | -4,69% | 142,00 |
| 30.09.2025 | 48,66 | 50,56 | 48,66 | 50,56 | 2,35% | 600,00 |
| 29.09.2025 | 48,21 | 49,40 | 48,21 | 49,40 | -0,74% | 680,00 |
| 26.09.2025 | 49,16 | 49,77 | 49,16 | 49,77 | 1,16% | 115,00 |
| 25.09.2025 | 49,02 | 49,20 | 49,02 | 49,20 | -1,36% | 1.000,00 |
| 24.09.2025 | 49,33 | 49,88 | 49,33 | 49,88 | -2,12% | 100,00 |
| 23.09.2025 | 50,12 | 50,96 | 50,12 | 50,96 | 1,07% | 11,00 |
| 22.09.2025 | 50,14 | 50,42 | 50,14 | 50,42 | -1,02% | 650,00 |
| 19.09.2025 | 50,10 | 50,94 | 50,10 | 50,94 | 2,74% | 4.000,00 |
| 18.09.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 1,16% | - |
| 17.09.2025 | 49,01 | 49,01 | 49,01 | 49,01 | 0,35% | - |
| 16.09.2025 | 49,50 | 49,50 | 48,84 | 48,84 | -0,37% | 37,00 |
| 15.09.2025 | 49,37 | 49,96 | 49,01 | 49,02 | -0,63% | 121,00 |
| 12.09.2025 | 49,33 | 49,33 | 49,33 | 49,33 | -0,36% | - |
| 11.09.2025 | 49,92 | 49,92 | 49,51 | 49,51 | -1,02% | 456,00 |
| 10.09.2025 | 50,02 | 50,02 | 50,02 | 50,02 | 0,00% | - |
| 09.09.2025 | 50,02 | 50,02 | 50,02 | 50,02 | -1,42% | - |
| 08.09.2025 | 50,58 | 50,78 | 50,58 | 50,74 | 2,48% | 113,00 |
| 05.09.2025 | 49,51 | 49,51 | 49,51 | 49,51 | 2,15% | - |
| 03.09.2025 | 48,85 | 48,85 | 48,47 | 48,47 | -1,60% | - |
| 02.09.2025 | 49,22 | 49,26 | 49,22 | 49,26 | 3,64% | - |
| 01.09.2025 | 48,02 | 48,61 | 47,53 | 47,53 | -2,30% | 40,00 |
| 29.08.2025 | 48,65 | 48,65 | 48,65 | 48,65 | 0,50% | - |
| 28.08.2025 | 48,33 | 49,56 | 48,33 | 48,41 | 1,68% | 88,00 |
| 27.08.2025 | 47,61 | 47,61 | 47,61 | 47,61 | -2,12% | - |
| 25.08.2025 | 48,29 | 48,64 | 48,29 | 48,64 | 3,03% | 205,00 |
| 22.08.2025 | 47,11 | 47,75 | 47,11 | 47,21 | 0,28% | 300,00 |
| 21.08.2025 | 47,08 | 47,08 | 47,08 | 47,08 | -0,82% | - |
| 20.08.2025 | 47,66 | 48,06 | 47,47 | 47,47 | -0,69% | 20,00 |
| 19.08.2025 | 47,98 | 48,01 | 47,80 | 47,80 | 0,44% | 320,00 |
| 18.08.2025 | 47,01 | 47,59 | 47,01 | 47,59 | 1,88% | 52,00 |
| 16.08.2025 | 46,52 | 46,71 | 46,52 | 46,71 | 0,43% | 100,00 |
| 14.08.2025 | 45,70 | 46,51 | 45,70 | 46,51 | 0,13% | 10,00 |
| 13.08.2025 | 46,92 | 47,27 | 46,45 | 46,45 | -2,17% | 900,00 |
| 12.08.2025 | 47,76 | 47,76 | 47,76 | 47,48 | 2,35% | 262,00 |
| 08.08.2025 | 46,32 | 46,98 | 46,32 | 46,39 | 0,02% | 30,00 |
| 07.08.2025 | 45,39 | 46,38 | 45,39 | 46,38 | 1,55% | 120,00 |
| 06.08.2025 | 45,91 | 45,98 | 45,67 | 45,67 | 2,31% | 70,00 |
| 05.08.2025 | 45,11 | 45,30 | 44,64 | 44,64 | -0,84% | 250,00 |
| 04.08.2025 | 44,61 | 45,02 | 44,61 | 45,02 | -1,19% | 250,00 |
| 01.08.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -1,13% | - |
| 31.07.2025 | 46,08 | 46,08 | 46,08 | 46,08 | 0,30% | - |
| 30.07.2025 | 45,48 | 45,94 | 45,48 | 45,94 | 1,21% | 700,00 |
| 29.07.2025 | 44,78 | 45,39 | 44,78 | 45,39 | 1,05% | 15,00 |
| 28.07.2025 | 44,92 | 44,92 | 44,92 | 44,92 | -0,71% | - |
| 25.07.2025 | 45,40 | 45,40 | 45,23 | 45,24 | -2,20% | 95,00 |
| 24.07.2025 | 46,26 | 46,26 | 46,26 | 46,26 | 1,43% | - |
| 23.07.2025 | 45,51 | 45,61 | 45,51 | 45,61 | 4,23% | - |
| 22.07.2025 | 43,76 | 43,83 | 43,76 | 43,76 | 1,02% | - |
| 21.07.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -0,18% | - |
| 18.07.2025 | 43,45 | 43,45 | 43,40 | 43,40 | -1,77% | 25,00 |
| 17.07.2025 | 43,72 | 44,18 | 43,72 | 44,18 | 0,43% | 40,00 |
| 16.07.2025 | 43,41 | 43,99 | 43,41 | 43,99 | 1,03% | 525,00 |
| 15.07.2025 | 43,54 | 43,54 | 43,54 | 43,54 | -4,22% | - |
| 14.07.2025 | 44,39 | 45,46 | 44,39 | 45,46 | 3,53% | 300,00 |
| 11.07.2025 | 44,25 | 44,50 | 43,91 | 43,91 | 0,90% | 182,00 |
| 10.07.2025 | 43,52 | 43,52 | 43,52 | 43,52 | -2,03% | - |
| 09.07.2025 | 44,23 | 44,42 | 44,23 | 44,42 | -0,60% | 81,00 |
| 08.07.2025 | 44,69 | 44,69 | 44,69 | 44,69 | 0,25% | 250,00 |
| 04.07.2025 | 44,11 | 44,58 | 44,11 | 44,58 | 0,45% | 20,00 |
| 03.07.2025 | 44,66 | 45,14 | 44,38 | 44,38 | -2,14% | 225,00 |
| 02.07.2025 | 44,62 | 45,35 | 44,62 | 45,35 | 1,86% | 55,00 |
| 01.07.2025 | 44,36 | 44,52 | 44,36 | 44,52 | 1,46% | 225,00 |
| 30.06.2025 | 45,23 | 45,23 | 43,88 | 43,88 | -0,07% | 185,00 |
| 27.06.2025 | 43,91 | 43,91 | 43,91 | 43,91 | -1,57% | - |
| 26.06.2025 | 44,16 | 44,61 | 44,16 | 44,61 | 1,62% | 325,00 |
| 25.06.2025 | 43,07 | 43,90 | 43,07 | 43,90 | -1,57% | 300,00 |
| 24.06.2025 | 43,81 | 44,60 | 43,81 | 44,60 | 0,50% | 50,00 |
| 23.06.2025 | 44,00 | 44,38 | 44,00 | 44,38 | -0,31% | 56,00 |
| 20.06.2025 | 44,99 | 44,99 | 44,52 | 44,52 | 0,41% | - |
| 19.06.2025 | 44,71 | 44,71 | 44,34 | 44,34 | -1,42% | 500,00 |
| 18.06.2025 | 45,17 | 45,17 | 44,98 | 44,98 | 2,13% | 250,00 |
| 17.06.2025 | 44,51 | 44,51 | 44,04 | 44,04 | -1,08% | 12,00 |
| 16.06.2025 | 44,40 | 44,52 | 44,40 | 44,52 | 0,93% | - |
| 13.06.2025 | 43,80 | 44,25 | 43,80 | 44,11 | 0,18% | 50,00 |