87,170€
-3,17%
Echtzeit-Aktienkurs Itron
Bid:
Ask:
Aktienkurse zur Itron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 86,92 | 88,92 | 86,60 | 88,92 | -1,22% | 85,00 |
| 11.11.2026 | 90,98 | 90,98 | 90,02 | 90,02 | -0,31% | 152,00 |
| 10.11.2026 | 87,82 | 90,30 | 87,82 | 90,30 | 1,30% | 77,00 |
| 09.11.2026 | 87,29 | 89,16 | 87,27 | 89,14 | 1,78% | - |
| 06.11.2026 | 89,32 | 89,32 | 86,56 | 87,58 | 2,29% | 14,00 |
| 05.11.2026 | 86,14 | 86,14 | 85,62 | 85,62 | -5,91% | 200,00 |
| 04.11.2026 | 89,00 | 91,00 | 89,00 | 91,00 | 5,03% | 136,00 |
| 03.11.2026 | 87,78 | 88,02 | 86,64 | 86,64 | -3,63% | 51,00 |
| 02.11.2026 | 85,30 | 89,90 | 85,24 | 89,90 | 6,67% | 99,00 |
| 30.10.2026 | 84,28 | 84,28 | 84,28 | 84,28 | 1,65% | 1,00 |
| 29.10.2026 | 82,53 | 84,51 | 82,24 | 82,91 | -3,73% | - |
| 28.10.2026 | 86,12 | 86,12 | 86,12 | 86,12 | 2,97% | 6,00 |
| 27.10.2026 | 80,76 | 83,64 | 80,76 | 83,64 | 6,82% | 270,00 |
| 26.10.2026 | 78,13 | 78,88 | 77,20 | 78,30 | 0,03% | - |
| 23.10.2026 | 78,72 | 79,01 | 76,69 | 78,28 | 0,98% | - |
| 22.10.2026 | 74,45 | 77,78 | 74,29 | 77,52 | 3,48% | - |
| 21.10.2026 | 75,72 | 75,90 | 74,57 | 74,91 | -1,77% | - |
| 20.10.2026 | 76,26 | 76,26 | 76,26 | 76,26 | 4,44% | 26,00 |
| 19.10.2026 | 76,00 | 76,00 | 73,02 | 73,02 | -2,55% | 283,00 |
| 16.10.2026 | 75,51 | 75,93 | 74,87 | 74,93 | -1,36% | - |
| 15.10.2026 | 75,96 | 75,96 | 75,96 | 75,96 | -1,40% | 38,00 |
| 14.10.2026 | 77,04 | 77,04 | 77,04 | 77,04 | 0,05% | 36,00 |
| 13.10.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 0,56% | 8,00 |
| 12.10.2026 | 76,53 | 76,82 | 76,00 | 76,57 | 2,07% | - |
| 09.10.2026 | 75,74 | 75,89 | 74,60 | 75,02 | -1,21% | - |
| 08.10.2026 | 75,94 | 75,94 | 75,94 | 75,94 | -0,29% | 15,00 |
| 07.10.2026 | 77,99 | 78,76 | 75,94 | 76,16 | -3,07% | - |
| 06.10.2026 | 78,45 | 79,07 | 77,91 | 78,57 | 1,22% | - |
| 05.10.2026 | 77,62 | 77,62 | 77,62 | 77,62 | 1,15% | 139,00 |
| 02.10.2026 | 76,74 | 76,74 | 76,74 | 76,74 | 0,26% | 131,00 |
| 01.10.2026 | 77,60 | 77,74 | 76,54 | 76,54 | -2,32% | 39,00 |
| 30.09.2026 | 78,36 | 78,36 | 78,36 | 78,36 | 1,17% | 26,00 |
| 29.09.2026 | 77,91 | 78,65 | 77,36 | 77,45 | -2,16% | - |
| 28.09.2026 | 79,16 | 79,16 | 79,16 | 79,16 | -1,27% | 13,00 |
| 25.09.2026 | 80,18 | 80,18 | 80,18 | 80,18 | 1,11% | 4,00 |
| 24.09.2026 | 79,61 | 80,43 | 78,85 | 79,30 | -3,95% | - |
| 23.09.2026 | 82,56 | 82,56 | 82,56 | 82,56 | 1,05% | 30,00 |
| 22.09.2026 | 81,70 | 81,70 | 81,70 | 81,70 | 0,27% | 4,00 |
| 21.09.2026 | 79,84 | 81,48 | 79,84 | 81,48 | 2,48% | 212,00 |
| 18.09.2026 | 80,05 | 80,31 | 79,00 | 79,51 | -0,38% | - |
| 17.09.2026 | 80,87 | 81,80 | 79,67 | 79,81 | -0,54% | - |
| 16.09.2026 | 80,25 | 80,79 | 79,76 | 80,24 | 1,20% | - |
| 15.09.2026 | 79,44 | 80,27 | 78,76 | 79,29 | 0,32% | - |
| 14.09.2026 | 80,00 | 80,62 | 78,80 | 79,04 | -1,81% | 63,00 |
| 11.09.2026 | 80,50 | 80,50 | 80,50 | 80,50 | 0,60% | 10,00 |
| 10.09.2026 | 80,02 | 80,02 | 80,02 | 80,02 | -2,25% | 10,00 |
| 09.09.2026 | 83,07 | 83,15 | 81,86 | 81,86 | -1,78% | - |
| 08.09.2026 | 82,64 | 83,34 | 82,64 | 83,34 | -0,22% | 13,00 |
| 07.09.2026 | 83,52 | 83,52 | 83,52 | 83,52 | 0,99% | 1,00 |
| 04.09.2026 | 82,70 | 82,70 | 82,70 | 82,70 | -0,45% | 45,00 |
| 03.09.2026 | 82,79 | 85,22 | 82,23 | 83,07 | -0,94% | - |
| 02.09.2026 | 83,86 | 83,86 | 83,86 | 83,86 | 1,60% | 3,00 |
| 01.09.2026 | 84,76 | 84,76 | 82,54 | 82,54 | -0,53% | 221,00 |
| 31.08.2026 | 82,98 | 82,98 | 82,98 | 82,98 | -1,51% | 1,00 |
| 28.08.2026 | 85,10 | 85,52 | 84,16 | 84,25 | -2,65% | - |
| 27.08.2026 | 86,54 | 86,54 | 86,54 | 86,54 | 0,93% | 1,00 |
| 26.08.2026 | 85,64 | 85,74 | 85,64 | 85,74 | 3,85% | 29,00 |
| 25.08.2026 | 82,56 | 82,56 | 82,56 | 82,56 | -4,78% | 90,00 |
| 24.08.2026 | 86,70 | 86,70 | 86,70 | 86,70 | 1,58% | 20,00 |
| 21.08.2026 | 84,42 | 85,36 | 84,19 | 85,35 | 3,38% | - |
| 20.08.2026 | 84,32 | 84,34 | 82,56 | 82,56 | -3,09% | 138,00 |
| 19.08.2026 | 83,07 | 86,13 | 83,00 | 85,19 | 3,34% | - |
| 18.08.2026 | 85,18 | 85,18 | 82,44 | 82,44 | -4,38% | 53,00 |
| 17.08.2026 | 89,14 | 89,14 | 86,22 | 86,22 | -1,96% | 17,00 |
| 14.08.2026 | 87,94 | 87,94 | 87,94 | 87,94 | -0,83% | 40,00 |
| 13.08.2026 | 88,68 | 88,68 | 88,68 | 88,68 | 1,56% | 17,00 |
| 12.08.2026 | 90,90 | 90,90 | 87,28 | 87,32 | -3,02% | 33,00 |
| 11.08.2026 | 90,04 | 90,04 | 90,04 | 90,04 | -0,22% | 43,00 |
| 10.08.2026 | 90,24 | 90,24 | 90,24 | 90,24 | 1,48% | 4,00 |
| 07.08.2026 | 90,38 | 90,38 | 88,92 | 88,92 | -1,20% | 56,00 |
| 06.08.2026 | 90,02 | 90,02 | 90,00 | 90,00 | -0,97% | 44,00 |
| 05.08.2026 | 93,30 | 93,80 | 90,88 | 90,88 | 1,25% | 151,00 |
| 04.08.2026 | 89,00 | 89,76 | 86,98 | 89,76 | 1,84% | 136,00 |
| 03.08.2026 | 88,14 | 88,14 | 88,14 | 88,14 | 3,71% | 1,00 |
| 31.07.2026 | 86,62 | 87,18 | 84,89 | 84,99 | -0,01% | - |
| 30.07.2026 | 90,78 | 90,78 | 85,00 | 85,00 | -5,03% | 148,00 |
| 29.07.2026 | 93,00 | 94,50 | 89,50 | 89,50 | -3,76% | 108,00 |
| 28.07.2026 | 81,40 | 93,00 | 81,40 | 93,00 | 27,40% | 307,00 |
| 27.07.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -1,42% | 10,00 |
| 24.07.2026 | 73,53 | 74,58 | 72,88 | 74,05 | 3,31% | - |
| 23.07.2026 | 71,14 | 71,68 | 71,04 | 71,68 | -2,64% | 251,00 |
| 22.07.2026 | 73,62 | 73,62 | 73,62 | 73,62 | -1,72% | 62,00 |
| 21.07.2026 | 74,77 | 75,52 | 73,97 | 74,91 | 1,22% | - |
| 20.07.2026 | 75,31 | 76,07 | 73,34 | 74,01 | -3,20% | - |
| 17.07.2026 | 72,92 | 76,46 | 72,92 | 76,46 | 2,63% | 97,00 |
| 16.07.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 2,65% | 50,00 |
| 15.07.2026 | 72,58 | 72,58 | 72,58 | 72,58 | -1,44% | 8,00 |
| 14.07.2026 | 72,68 | 73,64 | 72,68 | 73,64 | 1,18% | 105,00 |
| 13.07.2026 | 72,78 | 72,78 | 72,78 | 72,78 | -2,54% | 7,00 |
| 10.07.2026 | 73,75 | 75,19 | 73,66 | 74,68 | 0,05% | - |
| 09.07.2026 | 73,81 | 74,91 | 72,88 | 74,64 | 2,95% | - |
| 08.07.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -1,39% | 100,00 |
| 07.07.2026 | 73,52 | 73,52 | 73,52 | 73,52 | -3,31% | 1,00 |
| 06.07.2026 | 74,04 | 76,04 | 74,04 | 76,04 | 1,12% | 23,00 |
| 03.07.2026 | 76,18 | 76,30 | 75,20 | 75,20 | -0,21% | 131,00 |
| 02.07.2026 | 73,96 | 75,36 | 73,40 | 75,36 | -0,63% | 616,00 |
| 01.07.2026 | 76,44 | 76,44 | 75,84 | 75,84 | 2,63% | 314,00 |
| 30.06.2026 | 73,90 | 73,90 | 73,90 | 73,90 | 1,66% | 9,00 |
| 29.06.2026 | 74,20 | 74,89 | 72,66 | 72,69 | -2,35% | - |
| 26.06.2026 | 71,00 | 74,44 | 71,00 | 74,44 | 1,97% | 19,00 |