10,442€
0,69%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,48 | 10,56 | 10,41 | 10,45 | 0,00% | 14.230,00 |
| 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 |
| 10.03.2026 | 11,40 | 11,79 | 11,18 | 11,38 | 1,29% | 7.890,00 |
| 09.03.2026 | 11,02 | 11,32 | 10,75 | 11,23 | -0,49% | 70.068,00 |
| 06.03.2026 | 11,41 | 11,46 | 11,17 | 11,29 | -1,85% | 10.650,00 |
| 05.03.2026 | 11,54 | 11,67 | 11,39 | 11,50 | -1,88% | 16.000,00 |
| 04.03.2026 | 11,30 | 11,89 | 11,30 | 11,72 | 1,03% | 51.054,00 |
| 03.03.2026 | 11,69 | 13,35 | 11,07 | 11,60 | -3,49% | 23.870,00 |
| 02.03.2026 | 12,13 | 12,16 | 11,97 | 12,02 | -2,25% | 36.390,00 |
| 27.02.2026 | 12,34 | 12,51 | 12,21 | 12,30 | 1,57% | 18.950,00 |
| 26.02.2026 | 12,10 | 12,15 | 11,99 | 12,11 | -0,02% | - |
| 25.02.2026 | 12,07 | 12,13 | 11,98 | 12,11 | -1,04% | 22.048,00 |
| 24.02.2026 | 12,01 | 12,39 | 11,92 | 12,24 | -0,20% | 10.970,00 |
| 23.02.2026 | 12,15 | 12,31 | 12,10 | 12,26 | 1,60% | 37.570,00 |
| 20.02.2026 | 12,08 | 12,23 | 11,96 | 12,07 | -3,00% | 11.550,00 |
| 19.02.2026 | 12,41 | 12,50 | 12,22 | 12,44 | 1,88% | 8.400,00 |
| 18.02.2026 | 12,21 | 12,36 | 12,16 | 12,21 | 1,79% | 24.000,00 |
| 17.02.2026 | 11,90 | 12,32 | 11,88 | 12,00 | 0,76% | 27.250,00 |
| 16.02.2026 | 11,68 | 12,19 | 11,68 | 11,91 | -4,65% | 8.487,00 |
| 13.02.2026 | 12,27 | 12,59 | 12,15 | 12,49 | 3,14% | 30.064,00 |
| 12.02.2026 | 12,18 | 12,50 | 12,11 | 12,11 | 1,10% | 34.200,00 |
| 11.02.2026 | 11,93 | 12,11 | 11,87 | 11,97 | 1,25% | 31.150,00 |
| 10.02.2026 | 11,48 | 11,85 | 11,27 | 11,83 | 4,23% | 62.400,00 |
| 09.02.2026 | 11,17 | 11,40 | 11,12 | 11,35 | 1,02% | 14.970,00 |
| 06.02.2026 | 11,19 | 11,48 | 11,03 | 11,23 | 2,42% | 43.174,00 |
| 05.02.2026 | 11,03 | 11,25 | 10,96 | 10,97 | -1,17% | 1.134,00 |
| 04.02.2026 | 11,10 | 11,27 | 10,93 | 11,10 | -0,09% | 37.750,00 |
| 03.02.2026 | 11,02 | 11,17 | 10,97 | 11,11 | -0,36% | 30.199,00 |
| 02.02.2026 | 10,86 | 11,15 | 10,78 | 11,15 | 2,08% | 28.000,00 |
| 30.01.2026 | 10,71 | 10,98 | 10,64 | 10,92 | 2,30% | 13.500,00 |
| 29.01.2026 | 10,72 | 10,74 | 10,61 | 10,67 | -0,69% | 28.000,00 |
| 28.01.2026 | 10,80 | 10,90 | 10,59 | 10,75 | 1,12% | 13.092,00 |
| 27.01.2026 | 10,58 | 10,95 | 10,58 | 10,63 | -2,16% | 29.376,00 |
| 26.01.2026 | 10,96 | 10,97 | 10,84 | 10,86 | -0,96% | 11.136,00 |
| 23.01.2026 | 11,02 | 11,13 | 10,92 | 10,97 | -0,74% | 8.137,00 |
| 22.01.2026 | 11,07 | 11,15 | 11,03 | 11,05 | -4,74% | 20.218,00 |
| 21.01.2026 | 11,06 | 11,60 | 11,03 | 11,60 | 4,98% | - |
| 20.01.2026 | 11,21 | 11,23 | 10,98 | 11,05 | -3,77% | 13.640,00 |
| 19.01.2026 | 11,50 | 11,70 | 11,43 | 11,48 | -0,62% | 8.252,00 |
| 16.01.2026 | 11,52 | 11,61 | 11,48 | 11,56 | 1,81% | 7.007,00 |
| 15.01.2026 | 11,41 | 11,56 | 11,34 | 11,35 | 1,25% | 10.595,00 |
| 14.01.2026 | 11,14 | 11,25 | 11,14 | 11,21 | 0,18% | 36.030,00 |
| 13.01.2026 | 11,21 | 11,50 | 11,12 | 11,19 | -1,58% | 16.900,00 |
| 12.01.2026 | 11,28 | 11,43 | 11,27 | 11,37 | 1,29% | 13.800,00 |
| 09.01.2026 | 10,97 | 11,30 | 10,96 | 11,23 | 2,11% | 6.690,00 |
| 08.01.2026 | 10,95 | 11,18 | 10,93 | 10,99 | 0,71% | 63.600,00 |
| 07.01.2026 | 10,97 | 11,01 | 10,92 | 10,92 | -1,80% | 22.471,00 |