122,229$
-1,01%
Echtzeit-Aktienkurs Itron
Bid:
Ask:
Aktienkurse zur Itron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 124,17 | 124,17 | 121,14 | 122,94 | -0,44% | 650.644,00 |
| 28.08.2025 | 124,59 | 124,59 | 122,76 | 123,48 | -0,36% | 619.755,00 |
| 27.08.2025 | 123,66 | 124,82 | 123,06 | 123,93 | -0,10% | 572.311,00 |
| 26.08.2025 | 123,79 | 125,31 | 123,38 | 124,06 | 0,01% | 994.507,00 |
| 25.08.2025 | 126,61 | 127,18 | 123,91 | 124,05 | -2,19% | 484.679,00 |
| 22.08.2025 | 124,36 | 127,79 | 124,18 | 126,83 | 2,77% | 579.722,00 |
| 21.08.2025 | 124,43 | 125,72 | 123,36 | 123,41 | -1,03% | 421.525,00 |
| 20.08.2025 | 125,80 | 126,80 | 124,01 | 124,69 | -0,91% | 423.057,00 |
| 19.08.2025 | 127,06 | 127,06 | 125,24 | 125,84 | -1,21% | 385.276,00 |
| 18.08.2025 | 126,26 | 127,75 | 125,90 | 127,38 | 0,87% | 419.976,00 |
| 15.08.2025 | 125,45 | 126,68 | 124,56 | 126,28 | 0,73% | 415.545,00 |
| 14.08.2025 | 127,60 | 127,60 | 124,99 | 125,37 | -2,44% | 413.552,00 |
| 13.08.2025 | 127,15 | 128,68 | 125,53 | 128,50 | 1,92% | 473.956,00 |
| 12.08.2025 | 124,71 | 126,50 | 124,23 | 126,08 | 1,74% | 417.507,00 |
| 11.08.2025 | 125,66 | 125,84 | 123,68 | 123,92 | -1,24% | 436.993,00 |
| 08.08.2025 | 125,45 | 126,39 | 124,25 | 125,48 | 0,64% | 410.880,00 |
| 07.08.2025 | 126,56 | 127,15 | 124,39 | 124,68 | -0,46% | 722.540,00 |
| 06.08.2025 | 123,66 | 126,56 | 122,83 | 125,25 | 1,18% | 886.262,00 |
| 05.08.2025 | 126,15 | 127,84 | 123,11 | 123,79 | -1,56% | 677.866,00 |
| 04.08.2025 | 124,18 | 126,36 | 123,97 | 125,75 | 2,09% | 895.305,00 |
| 01.08.2025 | 126,33 | 126,33 | 121,09 | 123,18 | -1,07% | 1.268.619,00 |
| 31.07.2025 | 130,71 | 139,45 | 122,89 | 124,51 | -10,05% | 3.113.387,00 |
| 30.07.2025 | 136,42 | 140,04 | 135,90 | 138,42 | 1,32% | 713.484,00 |
| 29.07.2025 | 137,30 | 137,95 | 135,40 | 136,62 | 0,23% | 622.759,00 |
| 28.07.2025 | 136,13 | 136,84 | 135,11 | 136,30 | 0,24% | 463.111,00 |
| 25.07.2025 | 134,67 | 136,17 | 133,72 | 135,97 | 1,48% | 533.382,00 |
| 24.07.2025 | 135,34 | 135,87 | 133,72 | 133,99 | -1,14% | 328.019,00 |
| 23.07.2025 | 134,97 | 136,00 | 134,62 | 135,54 | 0,52% | 300.126,00 |
| 22.07.2025 | 137,09 | 137,09 | 134,22 | 134,84 | -1,31% | 476.049,00 |
| 21.07.2025 | 136,63 | 137,99 | 136,37 | 136,63 | 0,18% | 518.140,00 |
| 18.07.2025 | 137,37 | 137,54 | 135,77 | 136,39 | -0,16% | 296.523,00 |
| 17.07.2025 | 136,21 | 137,68 | 135,30 | 136,61 | 0,35% | 1.068.229,00 |
| 16.07.2025 | 136,03 | 136,36 | 133,70 | 136,13 | 0,37% | 507.129,00 |
| 15.07.2025 | 136,13 | 136,46 | 134,49 | 135,63 | 0,21% | 523.739,00 |
| 14.07.2025 | 135,18 | 135,86 | 134,26 | 135,34 | 0,59% | 290.110,00 |
| 11.07.2025 | 134,46 | 135,68 | 133,75 | 134,54 | -0,73% | 396.656,00 |
| 10.07.2025 | 134,77 | 135,77 | 134,12 | 135,53 | 0,58% | 360.603,00 |
| 09.07.2025 | 133,75 | 135,15 | 132,62 | 134,75 | 0,89% | 517.876,00 |
| 08.07.2025 | 134,46 | 135,33 | 132,82 | 133,56 | -0,66% | 515.428,00 |
| 07.07.2025 | 134,82 | 136,24 | 133,66 | 134,45 | -0,91% | 351.210,00 |
| 03.07.2025 | 134,76 | 136,06 | 134,54 | 135,69 | 1,16% | 189.322,00 |
| 02.07.2025 | 132,57 | 134,21 | 131,64 | 134,13 | 1,16% | 362.218,00 |
| 01.07.2025 | 131,20 | 133,77 | 130,40 | 132,59 | 0,80% | 449.916,00 |
| 30.06.2025 | 132,12 | 132,51 | 130,74 | 131,54 | -0,69% | 740.428,00 |
| 27.06.2025 | 133,04 | 134,52 | 130,94 | 132,46 | -0,24% | 1.103.202,00 |
| 26.06.2025 | 131,93 | 132,89 | 131,45 | 132,78 | 1,17% | 432.088,00 |
| 25.06.2025 | 130,50 | 132,48 | 130,10 | 131,25 | 0,57% | 362.725,00 |
| 24.06.2025 | 130,81 | 131,48 | 129,95 | 130,50 | -0,24% | 651.547,00 |
| 23.06.2025 | 127,47 | 131,03 | 126,19 | 130,81 | 2,36% | 852.664,00 |
| 20.06.2025 | 127,03 | 129,83 | 126,18 | 127,80 | 1,67% | 1.053.317,00 |
| 18.06.2025 | 124,09 | 126,05 | 123,80 | 125,70 | 1,01% | 486.044,00 |
| 17.06.2025 | 124,04 | 124,86 | 123,71 | 124,44 | -0,48% | 516.361,00 |
| 16.06.2025 | 123,27 | 125,40 | 122,64 | 125,04 | 2,53% | 508.053,00 |
| 13.06.2025 | 121,42 | 123,66 | 121,37 | 121,96 | -0,76% | 558.064,00 |
| 12.06.2025 | 121,67 | 123,70 | 121,00 | 122,89 | 0,21% | 236.496,00 |
| 11.06.2025 | 124,04 | 124,06 | 122,35 | 122,63 | -0,56% | 707.239,00 |
| 10.06.2025 | 121,77 | 124,16 | 121,22 | 123,32 | 1,43% | 600.859,00 |
| 09.06.2025 | 121,19 | 122,05 | 120,65 | 121,58 | 0,85% | 517.520,00 |
| 06.06.2025 | 120,22 | 121,00 | 119,46 | 120,56 | 0,82% | 413.253,00 |
| 05.06.2025 | 119,41 | 120,63 | 118,83 | 119,58 | 0,00% | 576.052,00 |
| 04.06.2025 | 119,32 | 120,58 | 119,20 | 119,58 | 0,07% | 552.623,00 |
| 03.06.2025 | 116,73 | 119,79 | 116,05 | 119,50 | 2,61% | 528.096,00 |
| 02.06.2025 | 115,41 | 118,71 | 115,37 | 116,46 | 0,74% | 758.255,00 |
| 30.05.2025 | 113,61 | 116,59 | 112,83 | 115,60 | 1,66% | 649.684,00 |
| 29.05.2025 | 114,22 | 114,22 | 112,98 | 113,71 | 0,38% | 351.913,00 |
| 28.05.2025 | 115,69 | 116,03 | 113,13 | 113,28 | -1,92% | 364.057,00 |
| 27.05.2025 | 114,06 | 115,92 | 113,33 | 115,50 | 2,55% | 820.153,00 |
| 23.05.2025 | 110,54 | 113,01 | 110,54 | 112,63 | 0,32% | 363.493,00 |
| 22.05.2025 | 114,17 | 114,17 | 112,01 | 112,27 | -2,20% | 452.018,00 |
| 21.05.2025 | 113,96 | 115,09 | 113,53 | 114,80 | -0,11% | 477.496,00 |
| 20.05.2025 | 113,44 | 115,52 | 113,29 | 114,93 | 0,82% | 666.237,00 |
| 19.05.2025 | 113,11 | 114,18 | 113,05 | 113,99 | -0,72% | 306.659,00 |
| 16.05.2025 | 114,14 | 115,05 | 113,62 | 114,82 | 0,55% | 301.791,00 |
| 15.05.2025 | 113,82 | 115,24 | 113,34 | 114,19 | 0,39% | 313.141,00 |
| 14.05.2025 | 114,71 | 115,22 | 113,42 | 113,75 | -1,17% | 471.331,00 |
| 13.05.2025 | 112,21 | 115,64 | 112,21 | 115,10 | 2,37% | 678.404,00 |
| 12.05.2025 | 112,02 | 112,65 | 109,48 | 112,44 | 3,55% | 598.748,00 |
| 09.05.2025 | 108,62 | 109,02 | 107,45 | 108,58 | 0,66% | 307.833,00 |
| 08.05.2025 | 107,02 | 109,08 | 106,08 | 107,87 | 1,47% | 687.304,00 |
| 07.05.2025 | 107,26 | 107,62 | 105,36 | 106,31 | -0,35% | 527.782,00 |
| 06.05.2025 | 106,91 | 109,27 | 106,53 | 106,68 | -0,81% | 427.443,00 |
| 05.05.2025 | 107,30 | 109,33 | 107,30 | 107,55 | -0,63% | 573.249,00 |
| 02.05.2025 | 110,13 | 112,67 | 107,77 | 108,23 | 0,17% | 767.961,00 |
| 01.05.2025 | 108,21 | 110,64 | 104,98 | 108,05 | -2,91% | 796.988,00 |
| 30.04.2025 | 109,09 | 111,72 | 107,92 | 111,29 | 0,37% | 755.907,00 |
| 29.04.2025 | 109,04 | 111,16 | 108,84 | 110,88 | 1,63% | 417.418,00 |
| 28.04.2025 | 109,96 | 110,61 | 107,46 | 109,10 | -1,19% | 489.880,00 |
| 25.04.2025 | 108,89 | 110,52 | 108,28 | 110,41 | 1,15% | 485.511,00 |
| 24.04.2025 | 105,51 | 109,33 | 105,00 | 109,16 | 3,50% | 558.063,00 |
| 23.04.2025 | 106,68 | 107,85 | 105,07 | 105,47 | 1,31% | 472.953,00 |
| 22.04.2025 | 102,91 | 105,39 | 102,71 | 104,11 | 2,59% | 770.006,00 |
| 21.04.2025 | 102,02 | 102,64 | 100,21 | 101,48 | -1,72% | 353.007,00 |
| 17.04.2025 | 101,56 | 103,56 | 101,37 | 103,26 | 1,58% | 507.290,00 |
| 16.04.2025 | 101,59 | 101,97 | 99,74 | 101,65 | -0,42% | 456.644,00 |
| 15.04.2025 | 101,58 | 103,70 | 101,02 | 102,08 | 0,69% | 490.098,00 |
| 14.04.2025 | 102,94 | 103,12 | 99,88 | 101,38 | 0,38% | 618.102,00 |
| 11.04.2025 | 97,58 | 102,37 | 96,52 | 101,00 | 3,89% | 823.487,00 |
| 10.04.2025 | 97,06 | 98,21 | 93,67 | 97,22 | -2,25% | 527.318,00 |
| 09.04.2025 | 92,55 | 100,62 | 90,11 | 99,46 | 8,06% | 956.275,00 |
| 08.04.2025 | 99,40 | 99,40 | 91,00 | 92,04 | -2,49% | 1.059.706,00 |