105,946$
1,43%
Echtzeit-Aktienkurs Itron
Bid:
Ask:
Aktienkurse zur Itron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 105,82 | 106,49 | 105,12 | 105,36 | 0,87% | 394.015,00 |
| 16.01.2025 | 105,17 | 105,56 | 104,13 | 104,45 | -0,25% | 515.431,00 |
| 15.01.2025 | 106,93 | 106,93 | 104,18 | 104,71 | -0,15% | 442.326,00 |
| 14.01.2025 | 103,56 | 105,02 | 103,36 | 104,87 | 1,46% | 282.070,00 |
| 13.01.2025 | 102,87 | 103,46 | 100,13 | 103,36 | -0,24% | 589.258,00 |
| 10.01.2025 | 104,74 | 105,72 | 102,72 | 103,61 | -3,06% | 432.092,00 |
| 08.01.2025 | 108,59 | 108,59 | 104,44 | 106,88 | -2,31% | 885.780,00 |
| 07.01.2025 | 108,88 | 109,93 | 108,15 | 109,41 | 0,36% | 394.629,00 |
| 06.01.2025 | 110,30 | 111,39 | 108,75 | 109,02 | -1,15% | 541.782,00 |
| 03.01.2025 | 109,51 | 110,69 | 109,03 | 110,29 | 1,62% | 289.786,00 |
| 02.01.2025 | 109,05 | 110,23 | 107,93 | 108,53 | -0,05% | 200.785,00 |
| 31.12.2024 | 109,69 | 110,22 | 108,23 | 108,58 | -0,60% | 308.167,00 |
| 30.12.2024 | 108,00 | 109,86 | 107,44 | 109,24 | 0,05% | 272.597,00 |
| 27.12.2024 | 110,34 | 110,79 | 108,26 | 109,19 | -1,06% | 188.363,00 |
| 26.12.2024 | 109,54 | 110,79 | 109,48 | 110,36 | -0,08% | 122.610,00 |
| 24.12.2024 | 109,61 | 110,45 | 108,81 | 110,45 | 1,40% | 98.827,00 |
| 23.12.2024 | 108,68 | 109,20 | 107,23 | 108,93 | -0,08% | 199.856,00 |
| 20.12.2024 | 106,99 | 109,89 | 106,95 | 109,02 | 0,95% | 1.395.322,00 |
| 19.12.2024 | 108,78 | 109,77 | 107,15 | 107,99 | -0,25% | 433.373,00 |
| 18.12.2024 | 112,09 | 113,62 | 107,20 | 108,26 | -2,98% | 464.015,00 |
| 17.12.2024 | 112,12 | 112,90 | 110,51 | 111,58 | -1,25% | 585.375,00 |
| 16.12.2024 | 111,21 | 113,75 | 110,35 | 112,99 | 0,94% | 340.340,00 |
| 13.12.2024 | 112,25 | 116,03 | 111,50 | 111,94 | -0,03% | 346.334,00 |
| 12.12.2024 | 113,47 | 113,84 | 110,28 | 111,97 | -2,03% | 408.136,00 |
| 11.12.2024 | 113,82 | 115,23 | 113,00 | 114,29 | 1,65% | 507.444,00 |
| 10.12.2024 | 115,10 | 115,24 | 111,71 | 112,43 | -2,35% | 656.888,00 |
| 09.12.2024 | 116,35 | 117,56 | 114,61 | 115,14 | -0,67% | 305.351,00 |
| 06.12.2024 | 116,55 | 117,46 | 115,06 | 115,92 | 0,10% | 347.476,00 |
| 05.12.2024 | 117,71 | 118,00 | 115,22 | 115,80 | -1,94% | 529.287,00 |
| 04.12.2024 | 117,56 | 119,01 | 117,42 | 118,09 | 0,04% | 404.546,00 |
| 03.12.2024 | 117,47 | 118,26 | 116,70 | 118,04 | -0,20% | 253.700,00 |
| 02.12.2024 | 119,48 | 119,48 | 117,67 | 118,28 | -0,21% | 313.710,00 |
| 29.11.2024 | 119,94 | 120,42 | 118,26 | 118,53 | -0,64% | 209.181,00 |
| 27.11.2024 | 117,92 | 119,93 | 117,92 | 119,29 | 1,09% | 269.320,00 |
| 26.11.2024 | 117,85 | 118,90 | 116,28 | 118,00 | -0,59% | 477.342,00 |
| 25.11.2024 | 120,64 | 121,67 | 118,48 | 118,70 | -0,19% | 754.789,00 |
| 22.11.2024 | 117,00 | 119,51 | 116,00 | 118,93 | 2,20% | 461.490,00 |
| 21.11.2024 | 115,32 | 118,25 | 114,56 | 116,37 | 1,98% | 572.020,00 |
| 20.11.2024 | 115,03 | 115,73 | 113,39 | 114,11 | -0,80% | 280.648,00 |
| 19.11.2024 | 113,00 | 115,98 | 112,25 | 115,03 | -0,29% | 467.409,00 |
| 18.11.2024 | 115,04 | 116,45 | 114,49 | 115,36 | 0,40% | 351.542,00 |
| 15.11.2024 | 117,45 | 117,71 | 114,56 | 114,90 | -2,29% | 385.704,00 |
| 14.11.2024 | 120,16 | 120,55 | 117,17 | 117,59 | -1,38% | 426.773,00 |
| 13.11.2024 | 121,41 | 121,60 | 119,22 | 119,23 | -1,65% | 308.321,00 |
| 12.11.2024 | 123,56 | 124,10 | 120,49 | 121,23 | -2,62% | 635.509,00 |
| 11.11.2024 | 124,61 | 124,90 | 122,75 | 124,49 | 0,61% | 267.478,00 |
| 08.11.2024 | 123,30 | 124,72 | 122,16 | 123,73 | 0,65% | 325.859,00 |
| 07.11.2024 | 122,50 | 123,80 | 121,74 | 122,93 | 0,66% | 718.700,00 |
| 06.11.2024 | 122,56 | 123,65 | 118,95 | 122,12 | 3,77% | 884.424,00 |
| 05.11.2024 | 114,63 | 118,50 | 114,55 | 117,68 | 2,36% | 731.014,00 |
| 04.11.2024 | 110,12 | 116,08 | 110,01 | 114,97 | 2,83% | 967.182,00 |
| 01.11.2024 | 112,91 | 112,91 | 108,00 | 111,81 | 0,04% | 963.729,00 |
| 31.10.2024 | 110,30 | 116,39 | 109,54 | 111,76 | 7,61% | 1.600.295,00 |
| 30.10.2024 | 103,61 | 104,93 | 102,99 | 103,86 | -0,47% | 494.419,00 |
| 29.10.2024 | 103,80 | 104,90 | 103,49 | 104,35 | -0,46% | 319.656,00 |
| 28.10.2024 | 104,23 | 105,56 | 103,67 | 104,83 | 1,89% | 450.693,00 |
| 25.10.2024 | 102,74 | 103,89 | 102,31 | 102,89 | 1,15% | 288.813,00 |
| 24.10.2024 | 102,70 | 103,08 | 101,66 | 101,72 | -0,63% | 320.282,00 |
| 23.10.2024 | 100,84 | 102,72 | 100,64 | 102,36 | 1,11% | 367.780,00 |
| 22.10.2024 | 102,79 | 102,96 | 101,18 | 101,24 | -1,85% | 259.558,00 |
| 21.10.2024 | 104,00 | 104,16 | 101,23 | 103,15 | -1,00% | 374.387,00 |
| 18.10.2024 | 105,07 | 105,31 | 103,40 | 104,19 | -0,77% | 511.240,00 |
| 17.10.2024 | 109,77 | 109,77 | 104,23 | 105,00 | -4,20% | 660.018,00 |
| 16.10.2024 | 109,51 | 110,10 | 108,79 | 109,60 | 0,48% | 352.593,00 |
| 15.10.2024 | 110,00 | 110,95 | 108,42 | 109,08 | -0,91% | 487.752,00 |
| 14.10.2024 | 109,00 | 110,87 | 108,14 | 110,08 | 1,64% | 503.138,00 |
| 11.10.2024 | 106,57 | 109,01 | 106,13 | 108,30 | 1,76% | 498.069,00 |
| 10.10.2024 | 106,90 | 107,33 | 104,07 | 106,43 | -1,93% | 552.305,00 |
| 09.10.2024 | 106,10 | 109,56 | 105,18 | 108,52 | 2,61% | 655.231,00 |
| 08.10.2024 | 104,90 | 106,28 | 103,38 | 105,76 | 0,47% | 399.208,00 |
| 07.10.2024 | 104,04 | 107,34 | 104,04 | 105,27 | 0,32% | 627.549,00 |
| 04.10.2024 | 105,04 | 106,11 | 103,79 | 104,93 | 1,29% | 187.110,00 |
| 03.10.2024 | 105,16 | 105,59 | 102,90 | 103,59 | -1,89% | 202.713,00 |
| 02.10.2024 | 104,42 | 105,98 | 103,80 | 105,59 | 0,49% | 266.037,00 |
| 01.10.2024 | 106,43 | 106,43 | 103,88 | 105,08 | -1,56% | 350.287,00 |
| 30.09.2024 | 107,11 | 108,13 | 105,15 | 106,75 | -0,49% | 615.867,00 |
| 27.09.2024 | 104,73 | 107,62 | 103,12 | 107,28 | 4,16% | 623.736,00 |
| 26.09.2024 | 104,52 | 104,52 | 102,40 | 103,00 | -0,07% | 461.100,00 |
| 25.09.2024 | 106,35 | 106,85 | 102,52 | 103,07 | -3,58% | 739.997,00 |
| 24.09.2024 | 108,51 | 108,51 | 106,00 | 106,90 | -0,31% | 635.312,00 |
| 23.09.2024 | 107,50 | 107,95 | 106,19 | 107,23 | 0,01% | 412.595,00 |
| 20.09.2024 | 106,32 | 107,39 | 105,51 | 107,22 | 0,78% | 1.269.253,00 |
| 19.09.2024 | 104,99 | 106,39 | 103,18 | 106,39 | 3,35% | 1.070.101,00 |
| 18.09.2024 | 104,22 | 105,17 | 102,04 | 102,94 | -1,30% | 598.520,00 |
| 17.09.2024 | 104,47 | 105,06 | 103,11 | 104,30 | 0,86% | 464.162,00 |
| 16.09.2024 | 102,54 | 103,64 | 101,74 | 103,41 | 0,85% | 308.804,00 |
| 13.09.2024 | 100,60 | 102,86 | 99,78 | 102,54 | 3,07% | 456.796,00 |
| 12.09.2024 | 99,71 | 100,21 | 98,37 | 99,49 | -0,17% | 868.547,00 |
| 11.09.2024 | 97,47 | 99,85 | 95,85 | 99,66 | 2,25% | 472.167,00 |
| 10.09.2024 | 96,67 | 97,83 | 96,17 | 97,47 | 0,81% | 349.900,00 |
| 09.09.2024 | 96,84 | 98,23 | 96,32 | 96,69 | -0,05% | 321.848,00 |
| 06.09.2024 | 98,70 | 98,70 | 95,80 | 96,74 | -1,77% | 407.093,00 |
| 05.09.2024 | 98,26 | 99,42 | 97,23 | 98,48 | 1,21% | 371.502,00 |
| 04.09.2024 | 97,03 | 98,81 | 96,61 | 97,30 | -0,48% | 435.207,00 |
| 03.09.2024 | 101,39 | 102,00 | 97,55 | 97,77 | -4,35% | 525.407,00 |
| 30.08.2024 | 102,76 | 102,85 | 100,87 | 102,22 | 0,60% | 624.845,00 |
| 29.08.2024 | 100,89 | 103,35 | 100,28 | 101,61 | 1,30% | 281.706,00 |
| 28.08.2024 | 101,68 | 102,13 | 99,99 | 100,31 | -1,38% | 295.434,00 |
| 27.08.2024 | 101,26 | 102,17 | 100,62 | 101,71 | 0,02% | 236.840,00 |
| 26.08.2024 | 102,75 | 103,15 | 101,47 | 101,69 | -0,26% | 358.478,00 |