Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs)
[WKN: A0RGKJ | ISIN: US4655621062]
Aktienkurse
6,550$
-0,91%
Echtzeit-Aktienkurs Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs)
Bid:
Ask:
Aktienkurse zur Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 6,48 | 6,57 | 6,46 | 6,56 | -0,76% | 28.319.018,00 |
| 12.06.2025 | 6,58 | 6,66 | 6,58 | 6,61 | 0,46% | 26.948.403,00 |
| 11.06.2025 | 6,48 | 6,63 | 6,44 | 6,58 | 0,61% | 35.105.855,00 |
| 10.06.2025 | 6,59 | 6,65 | 6,52 | 6,54 | -0,30% | 20.175.614,00 |
| 09.06.2025 | 6,51 | 6,59 | 6,43 | 6,56 | 0,00% | 26.719.059,00 |
| 06.06.2025 | 6,55 | 6,59 | 6,51 | 6,56 | 0,61% | 23.878.419,00 |
| 05.06.2025 | 6,60 | 6,61 | 6,52 | 6,52 | -0,15% | 25.374.160,00 |
| 04.06.2025 | 6,62 | 6,64 | 6,52 | 6,53 | -0,91% | 28.571.966,00 |
| 03.06.2025 | 6,54 | 6,60 | 6,50 | 6,59 | 0,76% | 27.695.669,00 |
| 02.06.2025 | 6,61 | 6,62 | 6,51 | 6,54 | -0,76% | 26.630.772,00 |
| 30.05.2025 | 6,59 | 6,62 | 6,50 | 6,59 | -0,60% | 37.196.931,00 |
| 29.05.2025 | 6,68 | 6,69 | 6,60 | 6,63 | -0,15% | 37.267.769,00 |
| 28.05.2025 | 6,68 | 6,72 | 6,62 | 6,64 | -1,34% | 48.387.572,00 |
| 27.05.2025 | 6,75 | 6,84 | 6,70 | 6,73 | 1,20% | 40.072.234,00 |
| 23.05.2025 | 6,42 | 6,68 | 6,39 | 6,65 | 0,61% | 38.437.625,00 |
| 22.05.2025 | 6,63 | 6,74 | 6,59 | 6,61 | -0,60% | 55.060.681,00 |
| 21.05.2025 | 6,73 | 6,74 | 6,59 | 6,65 | -1,63% | 28.947.640,00 |
| 20.05.2025 | 6,78 | 6,80 | 6,67 | 6,76 | -0,73% | 30.780.619,00 |
| 19.05.2025 | 6,73 | 6,85 | 6,72 | 6,81 | 1,34% | 37.035.209,00 |
| 16.05.2025 | 6,61 | 6,73 | 6,57 | 6,72 | 1,20% | 40.924.649,00 |
| 15.05.2025 | 6,67 | 6,70 | 6,57 | 6,64 | 0,00% | 57.457.237,00 |
| 14.05.2025 | 6,62 | 6,66 | 6,60 | 6,64 | 0,30% | 25.211.087,00 |
| 13.05.2025 | 6,54 | 6,64 | 6,49 | 6,62 | 2,64% | 27.171.250,00 |
| 12.05.2025 | 6,52 | 6,55 | 6,39 | 6,45 | -2,42% | 50.499.344,00 |
| 09.05.2025 | 6,40 | 6,62 | 6,40 | 6,61 | 6,27% | 64.222.506,00 |
| 08.05.2025 | 6,25 | 6,35 | 6,22 | 6,22 | 1,97% | 25.627.968,00 |
| 07.05.2025 | 6,12 | 6,15 | 6,07 | 6,10 | -0,16% | 17.167.241,00 |
| 06.05.2025 | 6,06 | 6,13 | 6,05 | 6,11 | -0,65% | 21.995.179,00 |
| 05.05.2025 | 6,27 | 6,27 | 6,13 | 6,15 | -0,81% | 19.967.989,00 |
| 02.05.2025 | 6,35 | 6,37 | 6,16 | 6,20 | -1,43% | 17.006.004,00 |
| 01.05.2025 | 6,30 | 6,31 | 6,22 | 6,29 | -0,32% | 18.760.451,00 |
| 30.04.2025 | 6,26 | 6,32 | 6,22 | 6,31 | 0,00% | 24.930.085,00 |
| 29.04.2025 | 6,22 | 6,32 | 6,20 | 6,31 | 1,61% | 36.349.970,00 |
| 28.04.2025 | 6,15 | 6,23 | 6,13 | 6,21 | 1,14% | 22.264.401,00 |
| 25.04.2025 | 6,12 | 6,16 | 6,09 | 6,14 | 0,00% | 21.312.483,00 |
| 24.04.2025 | 6,08 | 6,15 | 6,01 | 6,14 | 2,68% | 31.699.188,00 |
| 23.04.2025 | 5,95 | 6,02 | 5,94 | 5,98 | 2,22% | 34.324.400,00 |
| 22.04.2025 | 5,70 | 5,89 | 5,70 | 5,85 | 2,81% | 25.758.675,00 |
| 21.04.2025 | 5,68 | 5,71 | 5,62 | 5,69 | 0,53% | 13.655.295,00 |
| 17.04.2025 | 5,53 | 5,68 | 5,53 | 5,66 | 1,25% | 21.231.521,00 |
| 16.04.2025 | 5,56 | 5,64 | 5,54 | 5,59 | 0,00% | 21.739.184,00 |
| 15.04.2025 | 5,55 | 5,61 | 5,53 | 5,59 | 0,54% | 23.815.168,00 |
| 14.04.2025 | 5,53 | 5,58 | 5,47 | 5,56 | 1,65% | 25.206.377,00 |
| 11.04.2025 | 5,36 | 5,51 | 5,35 | 5,47 | 1,86% | 32.574.729,00 |
| 10.04.2025 | 5,39 | 5,47 | 5,24 | 5,37 | -2,54% | 39.967.615,00 |
| 09.04.2025 | 5,13 | 5,52 | 5,12 | 5,51 | 5,15% | 49.767.493,00 |
| 08.04.2025 | 5,38 | 5,42 | 5,18 | 5,24 | -1,13% | 51.166.825,00 |
| 07.04.2025 | 5,23 | 5,43 | 5,18 | 5,30 | -0,56% | 40.068.646,00 |
| 04.04.2025 | 5,48 | 5,50 | 5,31 | 5,33 | -6,33% | 25.110.032,00 |
| 03.04.2025 | 5,64 | 5,77 | 5,63 | 5,69 | 2,89% | 38.702.033,00 |
| 02.04.2025 | 5,55 | 5,57 | 5,47 | 5,53 | 0,18% | 10.629.909,00 |
| 01.04.2025 | 5,50 | 5,57 | 5,48 | 5,52 | 0,36% | 14.373.627,00 |
| 31.03.2025 | 5,44 | 5,53 | 5,43 | 5,50 | -0,36% | 12.492.244,00 |
| 28.03.2025 | 5,55 | 5,60 | 5,46 | 5,52 | -1,43% | 13.797.663,00 |
| 27.03.2025 | 5,58 | 5,62 | 5,56 | 5,60 | -0,36% | 18.498.180,00 |
| 26.03.2025 | 5,67 | 5,69 | 5,59 | 5,62 | -1,06% | 16.118.216,00 |
| 25.03.2025 | 5,67 | 5,80 | 5,67 | 5,68 | 1,61% | 14.550.780,00 |
| 24.03.2025 | 5,58 | 5,65 | 5,56 | 5,59 | -1,24% | 14.725.149,00 |
| 21.03.2025 | 5,62 | 5,67 | 5,59 | 5,66 | 0,00% | 16.979.773,00 |
| 20.03.2025 | 5,75 | 5,75 | 5,61 | 5,66 | -1,22% | 23.110.932,00 |
| 19.03.2025 | 5,74 | 5,80 | 5,69 | 5,73 | 0,37% | 12.422.451,00 |
| 18.03.2025 | 5,69 | 5,77 | 5,65 | 5,71 | 0,32% | 35.876.954,00 |
| 17.03.2025 | 5,50 | 5,71 | 5,50 | 5,69 | 4,51% | 37.886.184,00 |
| 14.03.2025 | 5,33 | 5,49 | 5,30 | 5,45 | 4,72% | 33.169.335,00 |
| 13.03.2025 | 5,12 | 5,24 | 5,12 | 5,20 | 1,24% | 32.973.813,00 |
| 12.03.2025 | 5,10 | 5,15 | 5,06 | 5,14 | 0,00% | 24.574.218,00 |
| 11.03.2025 | 5,10 | 5,14 | 5,05 | 5,14 | 0,36% | 31.092.395,00 |
| 10.03.2025 | 5,07 | 5,15 | 5,07 | 5,12 | -0,88% | 34.208.499,00 |
| 07.03.2025 | 5,14 | 5,19 | 5,12 | 5,16 | 0,18% | 18.301.113,00 |
| 06.03.2025 | 5,13 | 5,19 | 5,10 | 5,15 | 0,53% | 21.935.243,00 |
| 05.03.2025 | 5,05 | 5,15 | 5,04 | 5,13 | 3,11% | 24.921.984,00 |
| 04.03.2025 | 4,97 | 5,03 | 4,87 | 4,97 | -0,73% | 21.575.392,00 |
| 03.03.2025 | 5,05 | 5,15 | 4,99 | 5,01 | 0,36% | 11.931.853,00 |
| 28.02.2025 | 5,05 | 5,09 | 4,95 | 4,99 | -2,66% | 26.044.319,00 |
| 27.02.2025 | 5,15 | 5,17 | 5,12 | 5,13 | 0,00% | 12.070.372,00 |
| 26.02.2025 | 5,16 | 5,19 | 5,12 | 5,13 | -1,23% | 19.976.061,00 |
| 25.02.2025 | 5,19 | 5,25 | 5,17 | 5,19 | 1,06% | 28.224.254,00 |
| 24.02.2025 | 5,21 | 5,24 | 5,11 | 5,14 | -1,40% | 23.252.401,00 |
| 21.02.2025 | 5,21 | 5,23 | 5,17 | 5,21 | -0,52% | 24.814.915,00 |
| 20.02.2025 | 5,24 | 5,25 | 5,21 | 5,24 | 0,00% | 19.305.189,00 |
| 19.02.2025 | 5,23 | 5,27 | 5,22 | 5,24 | -4,64% | 23.054.438,00 |
| 18.02.2025 | 5,48 | 5,55 | 5,48 | 5,49 | -0,82% | 26.496.403,00 |
| 14.02.2025 | 5,43 | 5,56 | 5,43 | 5,54 | 3,57% | 23.186.722,00 |
| 13.02.2025 | 5,25 | 5,35 | 5,25 | 5,35 | 0,34% | 19.108.340,00 |
| 12.02.2025 | 5,41 | 5,42 | 5,27 | 5,33 | -2,98% | 34.045.297,00 |
| 11.02.2025 | 5,47 | 5,50 | 5,42 | 5,49 | 1,85% | 27.180.364,00 |
| 10.02.2025 | 5,36 | 5,42 | 5,35 | 5,39 | 1,37% | 25.480.460,00 |
| 07.02.2025 | 5,38 | 5,44 | 5,28 | 5,32 | -1,85% | 51.899.918,00 |
| 06.02.2025 | 5,34 | 5,42 | 5,31 | 5,42 | 0,51% | 26.300.307,00 |
| 05.02.2025 | 5,28 | 5,42 | 5,28 | 5,39 | 1,37% | 39.208.406,00 |
| 04.02.2025 | 5,25 | 5,35 | 5,21 | 5,32 | 1,56% | 32.062.369,00 |
| 03.02.2025 | 5,15 | 5,27 | 5,14 | 5,24 | -0,69% | 20.291.056,00 |
| 31.01.2025 | 5,32 | 5,33 | 5,25 | 5,27 | 0,00% | 23.815.511,00 |
| 30.01.2025 | 5,18 | 5,30 | 5,16 | 5,27 | 2,47% | 40.949.785,00 |
| 29.01.2025 | 5,17 | 5,19 | 5,13 | 5,15 | -0,53% | 18.499.781,00 |
| 28.01.2025 | 5,08 | 5,19 | 5,08 | 5,17 | 1,25% | 31.150.427,00 |
| 27.01.2025 | 5,00 | 5,14 | 4,97 | 5,11 | 2,74% | 35.966.507,00 |
| 24.01.2025 | 4,98 | 5,02 | 4,95 | 4,97 | 0,18% | 12.822.383,00 |
| 23.01.2025 | 4,98 | 5,03 | 4,94 | 4,96 | -0,18% | 29.935.580,00 |
| 22.01.2025 | 4,98 | 5,02 | 4,96 | 4,97 | 1,11% | 15.482.414,00 |