Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs)
[WKN: A0RGKJ | ISIN: US4655621062]
Aktienkurse
6,892$
0,47%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,80 | 6,92 | 6,79 | 6,86 | -0,15% | 26.819.240,00 |
| 13.10.2025 | 6,88 | 6,91 | 6,83 | 6,87 | 1,63% | 20.443.179,00 |
| 10.10.2025 | 6,94 | 6,95 | 6,74 | 6,76 | -2,45% | 41.915.982,00 |
| 09.10.2025 | 6,99 | 7,01 | 6,90 | 6,93 | -0,43% | 32.029.818,00 |
| 08.10.2025 | 7,01 | 7,03 | 6,93 | 6,96 | 0,29% | 23.692.838,00 |
| 07.10.2025 | 7,00 | 7,03 | 6,91 | 6,94 | -2,66% | 28.276.602,00 |
| 06.10.2025 | 7,18 | 7,19 | 7,10 | 7,13 | 0,14% | 25.651.583,00 |
| 02.10.2025 | 7,22 | 7,27 | 7,06 | 7,12 | -0,97% | 30.511.363,00 |
| 01.10.2025 | 7,39 | 7,45 | 7,18 | 7,19 | -2,04% | 32.801.289,00 |
| 30.09.2025 | 7,40 | 7,42 | 7,26 | 7,34 | 0,14% | 51.967.726,00 |
| 29.09.2025 | 7,37 | 7,41 | 7,31 | 7,33 | 1,24% | 25.790.366,00 |
| 26.09.2025 | 7,27 | 7,27 | 7,20 | 7,24 | 0,56% | 24.536.996,00 |
| 25.09.2025 | 7,25 | 7,32 | 7,18 | 7,20 | -1,23% | 35.200.771,00 |
| 24.09.2025 | 7,32 | 7,35 | 7,28 | 7,29 | -1,62% | 31.739.385,00 |
| 23.09.2025 | 7,29 | 7,44 | 7,27 | 7,41 | 2,35% | 22.009.194,00 |
| 22.09.2025 | 7,25 | 7,30 | 7,15 | 7,24 | -1,23% | 27.289.100,00 |
| 19.09.2025 | 7,25 | 7,38 | 7,24 | 7,33 | 1,38% | 37.966.358,00 |
| 18.09.2025 | 7,27 | 7,28 | 7,20 | 7,23 | -0,55% | 24.279.878,00 |
| 17.09.2025 | 7,19 | 7,36 | 7,17 | 7,27 | 1,82% | 30.318.024,00 |
| 16.09.2025 | 7,21 | 7,23 | 7,11 | 7,14 | 0,00% | 35.581.544,00 |
| 15.09.2025 | 7,06 | 7,21 | 7,03 | 7,14 | 2,44% | 30.032.192,00 |
| 12.09.2025 | 6,98 | 7,04 | 6,96 | 6,97 | -1,55% | 28.726.183,00 |
| 11.09.2025 | 7,06 | 7,21 | 7,04 | 7,08 | 0,57% | 33.099.920,00 |
| 10.09.2025 | 7,02 | 7,10 | 7,01 | 7,04 | 0,72% | 24.627.660,00 |
| 09.09.2025 | 7,00 | 7,07 | 6,97 | 6,99 | -0,85% | 16.854.805,00 |
| 08.09.2025 | 7,07 | 7,08 | 6,96 | 7,05 | -0,70% | 22.297.133,00 |
| 05.09.2025 | 7,17 | 7,23 | 7,07 | 7,10 | 1,57% | 22.685.165,00 |
| 04.09.2025 | 6,94 | 7,04 | 6,88 | 6,99 | 0,72% | 32.259.749,00 |
| 03.09.2025 | 7,01 | 7,06 | 6,90 | 6,94 | -1,00% | 24.096.832,00 |
| 02.09.2025 | 6,98 | 7,07 | 6,94 | 7,01 | -1,82% | 33.434.476,00 |
| 29.08.2025 | 7,10 | 7,16 | 7,08 | 7,14 | 0,42% | 19.475.680,00 |
| 28.08.2025 | 7,01 | 7,18 | 6,98 | 7,11 | 2,16% | 29.888.556,00 |
| 27.08.2025 | 6,77 | 6,97 | 6,74 | 6,96 | 2,35% | 38.425.545,00 |
| 26.08.2025 | 6,86 | 6,88 | 6,75 | 6,80 | -1,02% | 30.855.631,00 |
| 25.08.2025 | 6,89 | 6,94 | 6,86 | 6,87 | -0,15% | 24.134.434,00 |
| 22.08.2025 | 6,72 | 6,91 | 6,69 | 6,88 | 3,61% | 34.097.087,00 |
| 21.08.2025 | 6,65 | 6,67 | 6,58 | 6,64 | 0,15% | 19.819.801,00 |
| 20.08.2025 | 6,61 | 6,69 | 6,60 | 6,63 | -0,30% | 28.018.298,00 |
| 19.08.2025 | 6,73 | 6,78 | 6,62 | 6,65 | -4,59% | 36.334.988,00 |
| 18.08.2025 | 6,99 | 7,05 | 6,95 | 6,97 | 0,00% | 20.167.436,00 |
| 15.08.2025 | 6,99 | 7,04 | 6,92 | 6,97 | 0,00% | 27.047.186,00 |
| 14.08.2025 | 6,92 | 7,06 | 6,91 | 6,97 | -0,57% | 29.162.394,00 |
| 13.08.2025 | 7,03 | 7,09 | 6,99 | 7,01 | -1,27% | 25.282.603,00 |
| 12.08.2025 | 6,91 | 7,13 | 6,91 | 7,10 | 3,50% | 50.799.941,00 |
| 11.08.2025 | 6,79 | 6,88 | 6,78 | 6,86 | 0,00% | 26.127.061,00 |
| 08.08.2025 | 6,85 | 6,87 | 6,79 | 6,86 | 0,44% | 28.043.161,00 |
| 07.08.2025 | 6,65 | 6,84 | 6,65 | 6,83 | 2,71% | 35.117.424,00 |
| 06.08.2025 | 6,68 | 6,82 | 6,60 | 6,65 | 2,62% | 35.977.161,00 |
| 05.08.2025 | 6,42 | 6,54 | 6,40 | 6,48 | 0,78% | 43.895.778,00 |
| 04.08.2025 | 6,43 | 6,46 | 6,37 | 6,43 | 2,23% | 33.898.466,00 |
| 01.08.2025 | 6,42 | 6,46 | 6,27 | 6,29 | 0,32% | 25.087.428,00 |
| 31.07.2025 | 6,20 | 6,32 | 6,18 | 6,27 | -0,16% | 18.493.712,00 |
| 30.07.2025 | 6,19 | 6,35 | 6,12 | 6,28 | 0,48% | 33.306.418,00 |
| 29.07.2025 | 6,18 | 6,28 | 6,18 | 6,25 | 1,13% | 25.508.945,00 |
| 28.07.2025 | 6,27 | 6,29 | 6,11 | 6,18 | -2,98% | 26.737.485,00 |
| 25.07.2025 | 6,40 | 6,42 | 6,35 | 6,37 | 0,31% | 27.028.012,00 |
| 24.07.2025 | 6,38 | 6,39 | 6,31 | 6,35 | -1,55% | 18.638.598,00 |
| 23.07.2025 | 6,31 | 6,46 | 6,30 | 6,45 | 2,22% | 33.797.523,00 |
| 22.07.2025 | 6,39 | 6,43 | 6,29 | 6,31 | -1,25% | 27.852.136,00 |
| 21.07.2025 | 6,34 | 6,42 | 6,31 | 6,39 | 1,43% | 21.289.427,00 |
| 18.07.2025 | 6,42 | 6,47 | 6,28 | 6,30 | -2,33% | 29.345.649,00 |
| 17.07.2025 | 6,35 | 6,47 | 6,33 | 6,45 | 1,90% | 33.163.323,00 |
| 16.07.2025 | 6,31 | 6,36 | 6,28 | 6,33 | 0,64% | 40.041.910,00 |
| 15.07.2025 | 6,32 | 6,34 | 6,23 | 6,29 | 0,32% | 25.568.537,00 |
| 14.07.2025 | 6,28 | 6,32 | 6,24 | 6,27 | -0,48% | 24.034.940,00 |
| 11.07.2025 | 6,29 | 6,34 | 6,25 | 6,30 | -1,10% | 40.787.886,00 |
| 10.07.2025 | 6,45 | 6,46 | 6,35 | 6,37 | -4,21% | 52.431.807,00 |
| 09.07.2025 | 6,77 | 6,81 | 6,62 | 6,65 | -2,35% | 20.856.994,00 |
| 08.07.2025 | 6,82 | 6,84 | 6,75 | 6,81 | -0,44% | 21.395.859,00 |
| 07.07.2025 | 6,91 | 6,92 | 6,79 | 6,84 | -1,16% | 21.784.291,00 |
| 03.07.2025 | 6,84 | 6,95 | 6,84 | 6,92 | 1,62% | 16.924.075,00 |
| 02.07.2025 | 6,76 | 6,84 | 6,71 | 6,81 | 0,29% | 25.202.852,00 |
| 01.07.2025 | 6,81 | 6,86 | 6,76 | 6,79 | 0,00% | 19.214.387,00 |
| 30.06.2025 | 6,59 | 6,82 | 6,58 | 6,79 | 2,57% | 46.497.927,00 |
| 27.06.2025 | 6,60 | 6,65 | 6,58 | 6,62 | 0,30% | 22.834.536,00 |
| 26.06.2025 | 6,65 | 6,66 | 6,59 | 6,60 | 0,15% | 39.640.848,00 |
| 25.06.2025 | 6,71 | 6,71 | 6,57 | 6,59 | -2,95% | 34.019.338,00 |
| 24.06.2025 | 6,70 | 6,85 | 6,68 | 6,79 | 2,11% | 31.993.494,00 |
| 23.06.2025 | 6,60 | 6,66 | 6,55 | 6,65 | 0,30% | 18.363.024,00 |
| 20.06.2025 | 6,68 | 6,71 | 6,61 | 6,63 | -0,75% | 17.549.948,00 |
| 18.06.2025 | 6,75 | 6,77 | 6,68 | 6,68 | -0,89% | 25.985.626,00 |
| 17.06.2025 | 6,73 | 6,78 | 6,72 | 6,74 | 0,00% | 14.943.638,00 |
| 16.06.2025 | 6,67 | 6,77 | 6,67 | 6,74 | 2,74% | 20.428.797,00 |
| 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 |