13,495€
1,39%
Echtzeit-Aktienkurs ITOCHU CORP.
Bid:
Ask:
Aktienkurse zur ITOCHU CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,51 | 13,70 | 13,46 | 13,51 | 0,63% | 1.120,00 |
| 11.11.2026 | 13,31 | 13,49 | 13,03 | 13,42 | 1,34% | 19.910,00 |
| 10.11.2026 | 13,31 | 13,31 | 13,14 | 13,24 | 0,33% | 9.025,00 |
| 09.11.2026 | 13,12 | 13,47 | 13,02 | 13,20 | 3,91% | 16.046,00 |
| 06.11.2026 | 12,70 | 12,95 | 12,63 | 12,70 | -3,38% | 13.590,00 |
| 05.11.2026 | 13,40 | 13,57 | 12,92 | 13,15 | 1,74% | 4.330,00 |
| 04.11.2026 | 12,79 | 13,24 | 12,77 | 12,92 | -0,59% | 2.296,00 |
| 03.11.2026 | 12,86 | 13,02 | 12,83 | 13,00 | 1,14% | - |
| 02.11.2026 | 12,88 | 12,98 | 12,72 | 12,85 | -3,38% | 18.000,00 |
| 30.10.2026 | 13,18 | 13,37 | 13,12 | 13,30 | 2,54% | 13.909,00 |
| 29.10.2026 | 13,20 | 13,23 | 12,87 | 12,97 | -2,04% | 112.500,00 |
| 28.10.2026 | 13,23 | 13,31 | 13,07 | 13,24 | -1,16% | 8.136,00 |
| 27.10.2026 | 13,48 | 13,60 | 13,40 | 13,40 | -0,41% | 33.394,00 |
| 26.10.2026 | 13,42 | 13,59 | 13,34 | 13,45 | 2,46% | - |
| 23.10.2026 | 13,05 | 13,24 | 12,99 | 13,13 | -0,34% | 12.063,00 |
| 22.10.2026 | 13,13 | 13,29 | 13,08 | 13,18 | 0,88% | 11.148,00 |
| 21.10.2026 | 13,09 | 13,09 | 12,80 | 13,06 | -0,10% | - |
| 20.10.2026 | 12,94 | 13,12 | 12,87 | 13,07 | 0,11% | 55.800,00 |
| 19.10.2026 | 13,11 | 13,19 | 13,00 | 13,06 | 0,95% | 24.640,00 |
| 16.10.2026 | 12,93 | 13,05 | 12,81 | 12,94 | 2,68% | 11.638,00 |
| 15.10.2026 | 12,51 | 12,67 | 12,46 | 12,60 | 0,84% | - |
| 14.10.2026 | 12,64 | 12,69 | 12,48 | 12,49 | -1,28% | - |
| 13.10.2026 | 12,50 | 12,66 | 12,40 | 12,66 | 5,17% | 30.000,00 |
| 12.10.2026 | 12,08 | 12,16 | 11,95 | 12,03 | -0,02% | 6.800,00 |
| 09.10.2026 | 12,11 | 12,21 | 12,00 | 12,04 | -0,52% | - |
| 08.10.2026 | 12,09 | 12,15 | 11,93 | 12,10 | -0,92% | - |
| 07.10.2026 | 12,20 | 12,27 | 12,15 | 12,21 | -1,03% | 17.250,00 |
| 06.10.2026 | 12,30 | 12,43 | 12,27 | 12,34 | -1,05% | - |
| 05.10.2026 | 12,37 | 12,57 | 12,25 | 12,47 | 0,81% | 12.500,00 |
| 02.10.2026 | 12,31 | 12,48 | 12,21 | 12,37 | -0,98% | 4.540,00 |
| 01.10.2026 | 12,33 | 12,60 | 12,18 | 12,49 | 2,00% | 37.711,00 |
| 30.09.2026 | 12,48 | 12,50 | 12,24 | 12,25 | -0,67% | - |
| 29.09.2026 | 12,10 | 12,39 | 11,98 | 12,33 | -0,38% | - |
| 28.09.2026 | 12,35 | 12,51 | 12,16 | 12,38 | -0,24% | - |
| 25.09.2026 | 12,35 | 12,41 | 12,19 | 12,41 | 0,30% | 27.340,00 |
| 24.09.2026 | 12,40 | 12,42 | 12,10 | 12,37 | -3,38% | 14.509,00 |
| 23.09.2026 | 12,78 | 13,02 | 12,75 | 12,80 | -1,03% | 31.270,00 |
| 22.09.2026 | 12,90 | 13,08 | 12,79 | 12,93 | 0,53% | 2.800,00 |
| 21.09.2026 | 12,83 | 12,96 | 12,67 | 12,87 | 3,33% | 9.840,00 |
| 18.09.2026 | 12,90 | 12,96 | 12,45 | 12,45 | -6,88% | 46.425,00 |
| 17.09.2026 | 13,23 | 13,44 | 13,16 | 13,37 | 3,18% | 17.302,00 |
| 16.09.2026 | 13,00 | 13,20 | 12,84 | 12,96 | -0,35% | 1.748,00 |
| 15.09.2026 | 13,00 | 13,13 | 12,92 | 13,00 | -2,45% | - |
| 14.09.2026 | 13,15 | 13,36 | 12,98 | 13,33 | 2,66% | 13.660,00 |
| 11.09.2026 | 12,82 | 12,99 | 12,74 | 12,99 | 3,71% | - |
| 10.09.2026 | 12,73 | 13,03 | 12,52 | 12,52 | -1,30% | 15.788,00 |
| 09.09.2026 | 12,90 | 12,98 | 12,66 | 12,69 | -0,47% | 8.575,00 |
| 08.09.2026 | 12,79 | 12,81 | 12,66 | 12,75 | 1,68% | 57.948,00 |
| 07.09.2026 | 12,40 | 12,67 | 12,40 | 12,54 | 3,08% | 23.260,00 |
| 04.09.2026 | 12,21 | 12,28 | 12,09 | 12,16 | -1,92% | - |
| 03.09.2026 | 12,12 | 12,42 | 12,09 | 12,40 | 5,78% | 26.500,00 |
| 02.09.2026 | 11,61 | 11,77 | 11,60 | 11,72 | 1,17% | 13.948,00 |
| 01.09.2026 | 11,65 | 11,85 | 11,45 | 11,59 | 1,67% | - |
| 31.08.2026 | 11,47 | 11,47 | 11,34 | 11,40 | -0,11% | 16.832,00 |
| 28.08.2026 | 11,42 | 11,56 | 11,40 | 11,41 | -0,79% | 9.445,00 |
| 27.08.2026 | 11,32 | 11,56 | 11,28 | 11,50 | 0,73% | - |
| 26.08.2026 | 11,53 | 11,53 | 11,27 | 11,42 | 0,13% | 25.730,00 |
| 25.08.2026 | 11,45 | 11,49 | 11,35 | 11,40 | -0,16% | - |
| 24.08.2026 | 11,49 | 11,61 | 11,33 | 11,42 | 1,58% | 15.130,00 |
| 21.08.2026 | 11,18 | 11,24 | 11,03 | 11,24 | 2,41% | 11.258,00 |
| 20.08.2026 | 10,65 | 11,01 | 10,65 | 10,98 | 2,98% | 46.048,00 |
| 19.08.2026 | 10,71 | 10,77 | 10,56 | 10,66 | -0,06% | 10.088,00 |
| 18.08.2026 | 10,84 | 10,96 | 10,62 | 10,66 | -0,16% | 36.724,00 |
| 17.08.2026 | 10,84 | 10,93 | 10,63 | 10,68 | -5,82% | 21.994,00 |
| 14.08.2026 | 11,31 | 11,54 | 11,25 | 11,34 | -1,07% | 12.080,00 |
| 13.08.2026 | 11,36 | 11,49 | 11,14 | 11,46 | -1,05% | 5.850,00 |
| 12.08.2026 | 11,46 | 11,66 | 11,38 | 11,59 | -0,56% | 24.592,00 |
| 11.08.2026 | 11,33 | 11,65 | 11,16 | 11,65 | 2,87% | 7.089,00 |
| 10.08.2026 | 11,50 | 11,72 | 11,32 | 11,33 | -1,20% | 11.050,00 |
| 07.08.2026 | 11,37 | 11,46 | 11,19 | 11,46 | 2,78% | 27.342,00 |
| 06.08.2026 | 11,15 | 11,33 | 11,06 | 11,15 | 2,07% | 15.243,00 |
| 05.08.2026 | 10,87 | 11,03 | 10,58 | 10,93 | -1,51% | 48.650,00 |
| 04.08.2026 | 11,06 | 11,17 | 10,84 | 11,10 | 2,75% | 91.000,00 |
| 03.08.2026 | 11,00 | 11,19 | 10,63 | 10,80 | 0,45% | 4.538,00 |
| 31.07.2026 | 10,91 | 11,65 | 10,65 | 10,75 | -0,67% | 18.804,00 |
| 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 |