Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs)
[WKN: A0RGKJ | ISIN: US4655621062]
Aktienkurse
8,328$
-1,90%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,26 | 8,51 | 8,23 | 8,34 | -1,77% | 23.448.666,00 |
| 01.04.2026 | 8,51 | 8,58 | 8,41 | 8,49 | 1,31% | 21.750.101,00 |
| 31.03.2026 | 8,08 | 8,40 | 8,04 | 8,38 | 6,48% | 33.433.031,00 |
| 30.03.2026 | 7,95 | 7,99 | 7,81 | 7,87 | 0,00% | 22.584.358,00 |
| 27.03.2026 | 7,90 | 7,98 | 7,82 | 7,87 | -1,13% | 31.278.518,00 |
| 26.03.2026 | 8,13 | 8,17 | 7,95 | 7,96 | -3,05% | 18.705.902,00 |
| 25.03.2026 | 8,23 | 8,34 | 8,18 | 8,21 | 1,99% | 31.211.312,00 |
| 24.03.2026 | 7,95 | 8,15 | 7,95 | 8,05 | -1,11% | 38.487.655,00 |
| 23.03.2026 | 8,05 | 8,24 | 7,95 | 8,14 | 3,83% | 30.268.281,00 |
| 20.03.2026 | 8,00 | 8,02 | 7,79 | 7,84 | -3,45% | 32.058.481,00 |
| 19.03.2026 | 7,82 | 8,16 | 7,81 | 8,12 | 0,74% | 58.161.850,00 |
| 18.03.2026 | 8,14 | 8,26 | 8,05 | 8,06 | -0,98% | 38.659.632,00 |
| 17.03.2026 | 8,32 | 8,33 | 8,09 | 8,14 | -0,73% | 26.234.837,00 |
| 16.03.2026 | 8,17 | 8,25 | 8,12 | 8,20 | 2,76% | 21.071.056,00 |
| 13.03.2026 | 8,24 | 8,27 | 7,95 | 7,98 | -1,48% | 20.422.229,00 |
| 12.03.2026 | 8,20 | 8,26 | 8,08 | 8,10 | -4,14% | 27.881.373,00 |
| 11.03.2026 | 8,48 | 8,61 | 8,38 | 8,45 | -0,35% | 24.459.501,00 |
| 10.03.2026 | 8,35 | 8,61 | 8,26 | 8,48 | 2,29% | 34.580.284,00 |
| 09.03.2026 | 8,13 | 8,35 | 8,07 | 8,29 | 1,84% | 35.649.753,00 |
| 06.03.2026 | 8,07 | 8,21 | 8,05 | 8,14 | -1,45% | 26.415.341,00 |
| 05.03.2026 | 8,40 | 8,43 | 8,19 | 8,26 | -4,07% | 26.476.543,00 |
| 04.03.2026 | 8,56 | 8,67 | 8,53 | 8,61 | 2,50% | 34.407.953,00 |
| 03.03.2026 | 8,35 | 8,52 | 8,12 | 8,40 | -5,19% | 40.589.666,00 |
| 02.03.2026 | 8,84 | 8,95 | 8,80 | 8,86 | -2,10% | 38.837.887,00 |
| 27.02.2026 | 9,12 | 9,19 | 9,00 | 9,05 | -2,27% | 13.859.107,00 |
| 26.02.2026 | 9,26 | 9,29 | 9,12 | 9,26 | 0,00% | 20.205.165,00 |
| 25.02.2026 | 9,33 | 9,36 | 9,15 | 9,26 | -0,75% | 28.410.593,00 |
| 24.02.2026 | 9,17 | 9,35 | 9,11 | 9,33 | 1,74% | 29.765.514,00 |
| 23.02.2026 | 9,41 | 9,47 | 9,13 | 9,17 | -3,58% | 26.029.697,00 |
| 20.02.2026 | 9,31 | 9,52 | 9,26 | 9,51 | 2,59% | 21.995.903,00 |
| 19.02.2026 | 9,19 | 9,41 | 9,18 | 9,27 | 1,09% | 27.652.978,00 |
| 18.02.2026 | 9,22 | 9,31 | 9,07 | 9,17 | 0,00% | 25.359.684,00 |
| 17.02.2026 | 9,21 | 9,22 | 9,03 | 9,17 | 0,11% | 23.494.306,00 |
| 13.02.2026 | 9,05 | 9,16 | 8,87 | 9,16 | -1,29% | 24.309.785,00 |
| 12.02.2026 | 9,48 | 9,50 | 9,19 | 9,28 | -3,03% | 30.247.082,00 |
| 11.02.2026 | 9,52 | 9,60 | 9,42 | 9,57 | 2,90% | 38.063.652,00 |
| 10.02.2026 | 9,37 | 9,44 | 9,26 | 9,30 | -0,21% | 25.947.205,00 |
| 09.02.2026 | 9,05 | 9,34 | 9,05 | 9,32 | 3,67% | 26.413.154,00 |
| 06.02.2026 | 8,77 | 9,02 | 8,75 | 8,99 | 3,57% | 29.313.046,00 |
| 05.02.2026 | 8,59 | 8,77 | 8,57 | 8,68 | 2,24% | 35.801.875,00 |
| 04.02.2026 | 8,65 | 8,67 | 8,37 | 8,49 | -3,41% | 39.701.285,00 |
| 03.02.2026 | 8,94 | 8,99 | 8,75 | 8,79 | 1,03% | 30.776.815,00 |
| 02.02.2026 | 8,66 | 8,75 | 8,61 | 8,70 | 1,28% | 16.936.763,00 |
| 30.01.2026 | 8,85 | 8,90 | 8,53 | 8,59 | -3,81% | 41.981.209,00 |
| 29.01.2026 | 9,02 | 9,11 | 8,73 | 8,93 | 0,56% | 35.563.736,00 |
| 28.01.2026 | 8,87 | 8,95 | 8,81 | 8,88 | 1,14% | 67.236.437,00 |
| 27.01.2026 | 8,68 | 8,86 | 8,65 | 8,78 | 4,65% | 35.707.416,00 |
| 26.01.2026 | 8,27 | 8,41 | 8,26 | 8,39 | 1,21% | 17.770.911,00 |
| 23.01.2026 | 8,16 | 8,31 | 8,12 | 8,29 | 0,97% | 32.606.899,00 |
| 22.01.2026 | 7,98 | 8,23 | 7,94 | 8,21 | 4,45% | 40.713.936,00 |
| 21.01.2026 | 7,63 | 7,87 | 7,63 | 7,86 | 5,50% | 25.929.738,00 |
| 20.01.2026 | 7,28 | 7,50 | 7,28 | 7,45 | 0,10% | 24.422.577,00 |
| 19.01.2026 | 7,41 | 7,45 | 7,41 | 7,44 | 0,84% | - |
| 16.01.2026 | 7,35 | 7,41 | 7,33 | 7,38 | -0,81% | 10.232.066,00 |
| 15.01.2026 | 7,38 | 7,52 | 7,37 | 7,44 | 1,09% | 21.679.975,00 |
| 14.01.2026 | 7,33 | 7,37 | 7,30 | 7,36 | 0,82% | 19.724.802,00 |
| 13.01.2026 | 7,38 | 7,39 | 7,29 | 7,30 | -1,22% | 17.623.087,00 |
| 12.01.2026 | 7,39 | 7,45 | 7,35 | 7,39 | -1,07% | 13.717.604,00 |
| 09.01.2026 | 7,45 | 7,50 | 7,42 | 7,47 | 0,81% | 17.491.770,00 |
| 08.01.2026 | 7,35 | 7,46 | 7,34 | 7,41 | 1,51% | 23.564.250,00 |
| 07.01.2026 | 7,34 | 7,35 | 7,27 | 7,30 | -2,01% | 16.675.305,00 |
| 06.01.2026 | 7,49 | 7,51 | 7,43 | 7,45 | 1,09% | 24.279.835,00 |
| 05.01.2026 | 7,23 | 7,45 | 7,21 | 7,37 | 1,94% | 24.900.982,00 |
| 02.01.2026 | 7,29 | 7,31 | 7,23 | 7,23 | 0,98% | 8.485.883,00 |
| 31.12.2025 | 7,22 | 7,23 | 7,15 | 7,16 | -0,56% | 4.320.529,00 |
| 30.12.2025 | 7,20 | 7,24 | 7,16 | 7,20 | 2,56% | 12.728.540,00 |
| 29.12.2025 | 7,01 | 7,05 | 6,97 | 7,02 | -1,09% | 9.105.388,00 |
| 26.12.2025 | 7,01 | 7,11 | 7,00 | 7,10 | 0,41% | 6.871.108,00 |
| 24.12.2025 | 7,07 | 7,09 | 7,06 | 7,07 | 0,14% | 4.108.418,00 |
| 23.12.2025 | 6,95 | 7,09 | 6,93 | 7,06 | 2,25% | 11.027.777,00 |
| 22.12.2025 | 6,91 | 6,92 | 6,85 | 6,90 | -0,14% | 16.324.847,00 |
| 19.12.2025 | 7,02 | 7,06 | 6,89 | 6,91 | 0,14% | 17.873.704,00 |
| 18.12.2025 | 6,84 | 6,93 | 6,82 | 6,90 | 0,99% | 15.302.639,00 |
| 17.12.2025 | 6,84 | 6,93 | 6,82 | 6,83 | -2,09% | 29.504.746,00 |
| 16.12.2025 | 7,10 | 7,12 | 6,97 | 6,98 | -3,49% | 21.075.658,00 |
| 15.12.2025 | 7,20 | 7,29 | 7,17 | 7,23 | 1,78% | 17.589.357,00 |
| 12.12.2025 | 7,17 | 7,18 | 7,03 | 7,11 | 0,69% | 15.705.053,00 |
| 11.12.2025 | 7,03 | 7,13 | 7,01 | 7,06 | -3,20% | 17.494.380,00 |
| 10.12.2025 | 7,28 | 7,38 | 7,25 | 7,29 | -1,18% | 15.605.255,00 |
| 09.12.2025 | 7,21 | 7,38 | 7,18 | 7,38 | 0,40% | 20.497.460,00 |
| 08.12.2025 | 7,47 | 7,50 | 7,32 | 7,35 | 0,26% | 22.210.092,00 |
| 05.12.2025 | 7,82 | 7,87 | 7,29 | 7,33 | -6,44% | 58.079.197,00 |
| 04.12.2025 | 7,82 | 7,89 | 7,81 | 7,83 | 1,89% | 29.072.782,00 |
| 03.12.2025 | 7,68 | 7,71 | 7,63 | 7,69 | 0,38% | 21.817.007,00 |
| 02.12.2025 | 7,58 | 7,67 | 7,50 | 7,66 | 2,60% | 36.312.821,00 |
| 01.12.2025 | 7,56 | 7,57 | 7,45 | 7,47 | -1,41% | 24.408.355,00 |
| 28.11.2025 | 7,60 | 7,63 | 7,54 | 7,57 | 1,83% | 16.970.000,00 |
| 26.11.2025 | 7,31 | 7,45 | 7,30 | 7,44 | 3,23% | 25.689.248,00 |
| 25.11.2025 | 7,18 | 7,23 | 7,16 | 7,20 | 0,54% | 18.788.223,00 |
| 24.11.2025 | 7,22 | 7,25 | 7,16 | 7,17 | 0,00% | 13.599.328,00 |
| 21.11.2025 | 7,13 | 7,20 | 7,11 | 7,17 | 0,41% | 19.752.417,00 |
| 20.11.2025 | 7,28 | 7,33 | 7,13 | 7,14 | -1,47% | 19.539.267,00 |
| 19.11.2025 | 7,24 | 7,33 | 7,22 | 7,24 | -0,80% | 19.095.788,00 |
| 18.11.2025 | 7,30 | 7,37 | 7,26 | 7,30 | -0,53% | 17.143.314,00 |
| 17.11.2025 | 7,43 | 7,45 | 7,32 | 7,34 | -1,05% | 13.583.300,00 |
| 14.11.2025 | 7,43 | 7,49 | 7,37 | 7,42 | 0,66% | 12.153.221,00 |
| 13.11.2025 | 7,51 | 7,54 | 7,35 | 7,37 | -0,65% | 22.297.586,00 |
| 12.11.2025 | 7,57 | 7,57 | 7,37 | 7,42 | -2,43% | 30.029.278,00 |
| 11.11.2025 | 7,55 | 7,63 | 7,53 | 7,60 | 2,62% | 22.616.010,00 |
| 10.11.2025 | 7,39 | 7,44 | 7,37 | 7,41 | 0,79% | 13.846.650,00 |