10,863€
-1,25%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,91 | 10,93 | 10,75 | 10,80 | -0,26% | - |
| 30.07.2026 | 10,89 | 11,11 | 10,73 | 10,82 | -1,16% | 35.767,00 |
| 29.07.2026 | 10,90 | 11,11 | 10,77 | 10,95 | 1,25% | - |
| 28.07.2026 | 10,71 | 10,87 | 10,59 | 10,82 | 1,52% | 36.528,00 |
| 27.07.2026 | 10,64 | 10,66 | 10,42 | 10,65 | 2,45% | 8.200,00 |
| 24.07.2026 | 10,54 | 10,62 | 10,38 | 10,40 | -1,79% | 1.925,00 |
| 23.07.2026 | 10,60 | 10,67 | 10,43 | 10,59 | -0,28% | 66.202,00 |
| 22.07.2026 | 10,58 | 10,67 | 10,49 | 10,62 | -0,47% | - |
| 21.07.2026 | 10,41 | 10,81 | 10,41 | 10,67 | 2,89% | 21.500,00 |
| 20.07.2026 | 10,32 | 10,45 | 10,28 | 10,37 | 0,91% | 21.800,00 |
| 17.07.2026 | 10,17 | 10,45 | 10,08 | 10,28 | -0,34% | 1.880,00 |
| 16.07.2026 | 10,37 | 10,37 | 10,26 | 10,31 | 1,18% | - |
| 15.07.2026 | 10,39 | 10,47 | 10,16 | 10,19 | 0,15% | - |
| 14.07.2026 | 10,31 | 10,41 | 10,18 | 10,18 | -0,44% | 5.100,00 |
| 13.07.2026 | 10,15 | 10,24 | 10,09 | 10,22 | -0,03% | 31.000,00 |
| 10.07.2026 | 10,19 | 10,25 | 10,12 | 10,22 | -0,17% | 18.500,00 |
| 09.07.2026 | 10,17 | 10,37 | 10,13 | 10,24 | 1,24% | 7.660,00 |
| 08.07.2026 | 10,20 | 10,42 | 9,95 | 10,12 | -1,17% | 4.290,00 |
| 07.07.2026 | 10,34 | 10,35 | 10,22 | 10,24 | 0,26% | 16.000,00 |
| 06.07.2026 | 10,24 | 10,35 | 10,10 | 10,21 | 1,30% | - |
| 03.07.2026 | 10,25 | 10,27 | 10,00 | 10,08 | -0,65% | - |
| 02.07.2026 | 10,20 | 10,66 | 10,04 | 10,14 | 0,33% | 17.317,00 |
| 01.07.2026 | 10,01 | 10,20 | 9,74 | 10,11 | 0,92% | 45.160,00 |
| 30.06.2026 | 10,02 | 10,15 | 9,95 | 10,02 | -0,49% | 10.790,00 |
| 29.06.2026 | 10,03 | 10,07 | 9,90 | 10,07 | 0,41% | 19.960,00 |
| 26.06.2026 | 9,93 | 10,22 | 9,90 | 10,03 | 5,85% | 43.912,00 |
| 25.06.2026 | 9,92 | 9,94 | 9,43 | 9,47 | -5,00% | 70.843,00 |
| 24.06.2026 | 9,88 | 10,04 | 9,83 | 9,97 | -0,30% | 38.518,00 |
| 23.06.2026 | 9,96 | 10,01 | 9,78 | 10,00 | 0,88% | 662,00 |
| 22.06.2026 | 9,96 | 10,03 | 9,86 | 9,91 | -1,16% | 16.735,00 |
| 19.06.2026 | 9,97 | 10,04 | 9,90 | 10,03 | -0,30% | 12.145,00 |
| 18.06.2026 | 10,12 | 10,18 | 10,02 | 10,06 | 0,20% | 7.000,00 |
| 17.06.2026 | 10,02 | 10,12 | 9,99 | 10,04 | 1,63% | 21.570,00 |
| 16.06.2026 | 9,98 | 10,08 | 9,88 | 9,88 | -3,48% | 8.120,00 |
| 15.06.2026 | 10,23 | 10,34 | 10,18 | 10,24 | 0,74% | 5.000,00 |
| 12.06.2026 | 10,08 | 10,19 | 10,05 | 10,16 | 0,79% | 62.610,00 |
| 11.06.2026 | 9,83 | 10,15 | 9,71 | 10,08 | 1,73% | 46.800,00 |
| 10.06.2026 | 9,97 | 10,11 | 9,81 | 9,91 | -0,15% | 6.734,00 |
| 09.06.2026 | 9,97 | 10,07 | 9,77 | 9,92 | -0,42% | 62.584,00 |
| 08.06.2026 | 9,96 | 10,01 | 9,85 | 9,97 | -0,39% | 3.600,00 |
| 05.06.2026 | 10,05 | 10,12 | 9,96 | 10,01 | 0,05% | 27.375,00 |
| 04.06.2026 | 9,97 | 10,06 | 9,94 | 10,00 | 0,75% | 18.900,00 |
| 03.06.2026 | 10,02 | 10,12 | 9,82 | 9,93 | -0,97% | 5.450,00 |
| 02.06.2026 | 9,99 | 10,08 | 9,80 | 10,02 | -0,50% | 7.080,00 |
| 01.06.2026 | 10,12 | 10,29 | 10,05 | 10,07 | -3,53% | 37.204,00 |
| 29.05.2026 | 10,48 | 10,56 | 10,41 | 10,44 | -0,03% | 15.410,00 |
| 28.05.2026 | 10,42 | 10,60 | 10,37 | 10,45 | 0,82% | - |
| 27.05.2026 | 10,38 | 10,52 | 10,24 | 10,36 | -0,29% | 15.084,00 |
| 26.05.2026 | 10,41 | 10,48 | 10,27 | 10,39 | -2,49% | 12.101,00 |
| 25.05.2026 | 10,57 | 10,69 | 10,51 | 10,66 | 0,21% | 9.365,00 |
| 22.05.2026 | 10,60 | 10,71 | 10,54 | 10,63 | 0,33% | 19.174,00 |
| 21.05.2026 | 10,65 | 10,67 | 10,53 | 10,60 | -0,44% | 11.850,00 |
| 20.05.2026 | 10,50 | 10,77 | 10,45 | 10,65 | -0,91% | 7.700,00 |
| 19.05.2026 | 10,79 | 10,80 | 10,68 | 10,74 | -1,10% | - |
| 18.05.2026 | 10,81 | 10,91 | 10,71 | 10,86 | -2,94% | 27.703,00 |
| 15.05.2026 | 11,11 | 11,40 | 11,10 | 11,19 | -0,29% | 24.501,00 |
| 14.05.2026 | 11,09 | 11,27 | 11,03 | 11,23 | -0,66% | 57.630,00 |
| 13.05.2026 | 11,28 | 11,35 | 11,26 | 11,30 | 2,59% | 18.350,00 |
| 12.05.2026 | 11,02 | 11,27 | 10,94 | 11,02 | 1,85% | 62.450,00 |
| 11.05.2026 | 10,75 | 11,05 | 10,72 | 10,82 | -1,64% | 53.620,00 |
| 08.05.2026 | 10,92 | 11,09 | 10,85 | 11,00 | 2,25% | 26.704,00 |
| 07.05.2026 | 11,09 | 11,10 | 10,75 | 10,75 | -2,25% | 43.435,00 |
| 06.05.2026 | 11,44 | 11,52 | 10,87 | 11,00 | 0,87% | 54.982,00 |
| 05.05.2026 | 10,79 | 10,95 | 10,65 | 10,91 | 1,70% | 21.910,00 |
| 04.05.2026 | 10,86 | 10,93 | 10,48 | 10,72 | 0,45% | 42.092,00 |
| 30.04.2026 | 10,30 | 10,88 | 10,25 | 10,68 | 2,57% | 28.100,00 |
| 29.04.2026 | 10,40 | 10,44 | 10,33 | 10,41 | 0,27% | 2.400,00 |
| 28.04.2026 | 10,51 | 10,74 | 10,26 | 10,38 | 1,34% | - |
| 27.04.2026 | 10,33 | 10,39 | 10,16 | 10,24 | -1,11% | 63.680,00 |
| 24.04.2026 | 10,47 | 10,50 | 10,35 | 10,36 | 0,27% | 61.040,00 |
| 23.04.2026 | 10,31 | 10,42 | 10,16 | 10,33 | -0,24% | - |
| 22.04.2026 | 10,32 | 10,42 | 10,11 | 10,36 | -0,56% | - |
| 21.04.2026 | 10,51 | 10,58 | 10,34 | 10,41 | -3,22% | 6.950,00 |
| 20.04.2026 | 10,60 | 10,98 | 10,60 | 10,76 | -0,44% | 31.954,00 |
| 17.04.2026 | 10,58 | 10,95 | 10,48 | 10,81 | 0,14% | 34.630,00 |
| 16.04.2026 | 10,74 | 10,82 | 10,65 | 10,79 | 0,96% | 6.108,00 |
| 15.04.2026 | 10,63 | 10,76 | 10,56 | 10,69 | -0,77% | 28.380,00 |
| 14.04.2026 | 10,70 | 10,78 | 10,61 | 10,77 | -1,73% | 10.500,00 |
| 13.04.2026 | 10,83 | 11,10 | 10,68 | 10,96 | -0,38% | 16.211,00 |
| 10.04.2026 | 10,96 | 11,16 | 10,85 | 11,01 | -1,34% | 38.820,00 |
| 09.04.2026 | 11,29 | 11,51 | 11,14 | 11,16 | -3,32% | 58.400,00 |
| 08.04.2026 | 11,31 | 11,83 | 11,27 | 11,54 | 4,53% | 74.220,00 |
| 07.04.2026 | 11,04 | 11,22 | 10,84 | 11,04 | -2,79% | 19.755,00 |
| 02.04.2026 | 11,07 | 11,55 | 11,01 | 11,36 | -0,38% | - |
| 01.04.2026 | 11,18 | 11,53 | 11,13 | 11,40 | 1,36% | 58.612,00 |
| 31.03.2026 | 10,87 | 11,26 | 10,73 | 11,25 | 4,10% | 28.400,00 |
| 30.03.2026 | 10,81 | 10,97 | 10,74 | 10,80 | -1,56% | 9.331,00 |
| 27.03.2026 | 11,17 | 11,18 | 10,86 | 10,97 | -1,34% | 20.685,00 |
| 26.03.2026 | 11,21 | 11,21 | 10,98 | 11,12 | -2,05% | 23.600,00 |
| 25.03.2026 | 11,12 | 12,53 | 11,10 | 11,36 | 1,67% | 32.700,00 |
| 24.03.2026 | 11,21 | 11,37 | 11,09 | 11,17 | 2,08% | 41.250,00 |
| 23.03.2026 | 10,60 | 11,16 | 10,40 | 10,94 | -0,36% | 50.895,00 |
| 20.03.2026 | 11,07 | 11,08 | 10,81 | 10,98 | -0,95% | - |
| 19.03.2026 | 11,13 | 11,19 | 10,97 | 11,09 | -4,27% | 20.432,00 |
| 18.03.2026 | 11,60 | 11,71 | 11,36 | 11,58 | 2,13% | 25.600,00 |
| 17.03.2026 | 11,27 | 11,41 | 11,26 | 11,34 | 0,16% | 10.064,00 |
| 16.03.2026 | 11,19 | 11,51 | 11,09 | 11,32 | -1,01% | 26.450,00 |
| 13.03.2026 | 11,32 | 11,51 | 11,07 | 11,44 | 2,85% | 30.490,00 |
| 12.03.2026 | 11,25 | 11,30 | 11,00 | 11,12 | -1,90% | 29.930,00 |
| 11.03.2026 | 11,35 | 11,36 | 11,17 | 11,33 | -0,37% | 98.250,00 |