Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs)
[WKN: A0RGKJ | ISIN: US4655621062]
Aktienkurse
7,468$
0,78%
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 |
|---|---|---|---|---|---|---|
| 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% | 23.564.376,00 |
| 07.01.2026 | 7,34 | 7,35 | 7,27 | 7,30 | -2,01% | 16.684.834,00 |
| 06.01.2026 | 7,49 | 7,51 | 7,43 | 7,45 | 1,09% | 24.280.204,00 |
| 05.01.2026 | 7,23 | 7,45 | 7,21 | 7,37 | 1,94% | 24.901.400,00 |
| 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 |
| 07.11.2025 | 7,22 | 7,36 | 7,21 | 7,35 | 1,07% | 20.860.567,00 |
| 06.11.2025 | 7,35 | 7,44 | 7,25 | 7,27 | 0,13% | 24.403.118,00 |
| 05.11.2025 | 7,16 | 7,29 | 7,10 | 7,26 | 1,36% | 26.301.794,00 |
| 04.11.2025 | 7,21 | 7,25 | 7,17 | 7,17 | -1,20% | 19.915.787,00 |
| 03.11.2025 | 7,22 | 7,30 | 7,21 | 7,25 | 1,49% | 15.145.713,00 |
| 31.10.2025 | 7,15 | 7,18 | 7,12 | 7,15 | 0,41% | 17.889.408,00 |
| 30.10.2025 | 7,09 | 7,17 | 7,08 | 7,12 | -0,27% | 22.986.095,00 |
| 29.10.2025 | 7,04 | 7,17 | 7,04 | 7,14 | 2,51% | 26.842.756,00 |
| 28.10.2025 | 6,92 | 6,98 | 6,90 | 6,96 | 0,42% | 15.979.248,00 |
| 27.10.2025 | 6,96 | 7,00 | 6,91 | 6,93 | 0,99% | 21.175.094,00 |
| 24.10.2025 | 6,93 | 6,97 | 6,85 | 6,86 | -0,42% | 17.343.511,00 |
| 23.10.2025 | 6,92 | 6,93 | 6,83 | 6,89 | 0,42% | 17.442.696,00 |
| 22.10.2025 | 6,83 | 6,88 | 6,80 | 6,86 | 0,57% | 25.527.941,00 |
| 21.10.2025 | 6,84 | 6,91 | 6,82 | 6,83 | -1,26% | 19.848.907,00 |
| 20.10.2025 | 6,83 | 6,95 | 6,82 | 6,91 | 2,74% | 26.692.574,00 |
| 17.10.2025 | 6,63 | 6,76 | 6,63 | 6,73 | 1,02% | 22.247.796,00 |
| 16.10.2025 | 6,67 | 6,79 | 6,63 | 6,66 | -0,15% | 27.707.092,00 |
| 15.10.2025 | 6,65 | 6,75 | 6,65 | 6,67 | 0,15% | 25.256.671,00 |
| 14.10.2025 | 6,61 | 6,72 | 6,59 | 6,66 | -0,15% | 26.819.240,00 |
| 13.10.2025 | 6,68 | 6,71 | 6,63 | 6,67 | 1,63% | 20.443.179,00 |
| 10.10.2025 | 6,74 | 6,75 | 6,54 | 6,56 | -2,45% | 41.915.982,00 |
| 09.10.2025 | 6,78 | 6,81 | 6,70 | 6,73 | -0,43% | 32.029.818,00 |
| 08.10.2025 | 6,83 | 6,83 | 6,73 | 6,76 | 0,29% | 23.692.838,00 |
| 07.10.2025 | 6,80 | 6,83 | 6,70 | 6,74 | -2,66% | 28.276.602,00 |
| 06.10.2025 | 6,97 | 6,98 | 6,89 | 6,92 | -0,56% | 25.651.583,00 |
| 03.10.2025 | 6,90 | 6,96 | 6,83 | 6,96 | 0,70% | 27.755.053,00 |
| 02.10.2025 | 7,01 | 7,06 | 6,85 | 6,91 | -0,97% | 30.511.363,00 |
| 01.10.2025 | 7,18 | 7,23 | 6,97 | 6,98 | -2,04% | 32.801.289,00 |
| 30.09.2025 | 7,18 | 7,20 | 7,05 | 7,13 | 0,14% | 51.967.726,00 |
| 29.09.2025 | 7,15 | 7,20 | 7,10 | 7,12 | 1,24% | 25.790.366,00 |
| 26.09.2025 | 7,06 | 7,06 | 6,99 | 7,03 | 0,56% | 24.536.996,00 |
| 25.09.2025 | 7,04 | 7,11 | 6,97 | 6,99 | -1,23% | 35.200.771,00 |
| 24.09.2025 | 7,11 | 7,14 | 7,07 | 7,08 | -1,62% | 31.739.385,00 |
| 23.09.2025 | 7,08 | 7,22 | 7,06 | 7,19 | 2,35% | 22.009.194,00 |
| 22.09.2025 | 7,04 | 7,09 | 6,94 | 7,03 | -1,23% | 27.289.100,00 |
| 19.09.2025 | 7,04 | 7,17 | 7,03 | 7,12 | 1,38% | 37.966.358,00 |
| 18.09.2025 | 7,06 | 7,06 | 6,99 | 7,02 | -0,55% | 24.279.878,00 |
| 17.09.2025 | 6,98 | 7,14 | 6,96 | 7,06 | 1,82% | 30.318.024,00 |
| 16.09.2025 | 7,00 | 7,02 | 6,90 | 6,93 | 0,00% | 35.581.544,00 |
| 15.09.2025 | 6,84 | 7,00 | 6,83 | 6,93 | 2,44% | 30.032.192,00 |
| 12.09.2025 | 6,78 | 6,83 | 6,76 | 6,77 | -1,55% | 28.726.183,00 |
| 11.09.2025 | 6,85 | 7,00 | 6,83 | 6,87 | 0,57% | 33.099.920,00 |
| 10.09.2025 | 6,82 | 6,89 | 6,81 | 6,83 | 0,72% | 24.627.660,00 |
| 09.09.2025 | 6,80 | 6,86 | 6,77 | 6,79 | -0,85% | 16.854.805,00 |
| 08.09.2025 | 6,87 | 6,87 | 6,76 | 6,84 | -0,70% | 22.352.920,00 |
| 05.09.2025 | 6,96 | 7,02 | 6,86 | 6,89 | 1,57% | 22.685.165,00 |
| 04.09.2025 | 6,74 | 6,83 | 6,68 | 6,79 | 0,72% | 32.259.749,00 |
| 03.09.2025 | 6,82 | 6,85 | 6,70 | 6,74 | -1,00% | 24.096.832,00 |
| 02.09.2025 | 6,77 | 6,86 | 6,74 | 6,81 | -1,82% | 33.434.476,00 |
| 29.08.2025 | 6,89 | 6,95 | 6,87 | 6,93 | 0,42% | 19.475.680,00 |
| 28.08.2025 | 6,82 | 6,97 | 6,77 | 6,90 | 2,16% | 29.888.556,00 |
| 27.08.2025 | 6,57 | 6,77 | 6,55 | 6,76 | 2,35% | 38.425.545,00 |
| 26.08.2025 | 6,66 | 6,67 | 6,55 | 6,60 | -1,02% | 30.855.631,00 |
| 25.08.2025 | 6,70 | 6,74 | 6,66 | 6,67 | -0,15% | 24.134.434,00 |
| 22.08.2025 | 6,52 | 6,71 | 6,50 | 6,68 | 3,61% | 34.097.087,00 |
| 21.08.2025 | 6,43 | 6,48 | 6,39 | 6,45 | 0,15% | 19.819.801,00 |
| 20.08.2025 | 6,41 | 6,50 | 6,41 | 6,44 | -0,30% | 28.018.298,00 |
| 19.08.2025 | 6,52 | 6,58 | 6,43 | 6,46 | -4,59% | 36.334.988,00 |