Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs)
[WKN: A0RGKJ | ISIN: US4655621062]
Aktienkurse
6,230$
2,13%
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 |
|---|---|---|---|---|---|---|
| 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% | 17.167.236,00 |
| 06.05.2025 | 6,06 | 6,13 | 6,05 | 6,11 | -0,65% | 21.994.670,00 |
| 05.05.2025 | 6,27 | 6,27 | 6,13 | 6,15 | -0,81% | 19.966.876,00 |
| 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% | 18.760.350,00 |
| 30.04.2025 | 6,25 | 6,32 | 6,22 | 6,31 | 0,00% | 24.930.049,00 |
| 29.04.2025 | 6,22 | 6,32 | 6,20 | 6,31 | 1,61% | 34.778.028,00 |
| 28.04.2025 | 6,15 | 6,23 | 6,13 | 6,21 | 1,14% | 22.264.077,00 |
| 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% | 31.683.262,00 |
| 23.04.2025 | 5,94 | 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% | 25.758.060,00 |
| 21.04.2025 | 5,68 | 5,71 | 5,62 | 5,69 | 0,53% | 13.615.028,00 |
| 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% | 21.411.644,00 |
| 15.04.2025 | 5,55 | 5,61 | 5,53 | 5,59 | 0,54% | 23.806.402,00 |
| 14.04.2025 | 5,53 | 5,58 | 5,47 | 5,56 | 1,65% | 25.112.417,00 |
| 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% | 39.960.604,00 |
| 09.04.2025 | 5,13 | 5,52 | 5,12 | 5,51 | 5,15% | 49.762.825,00 |
| 08.04.2025 | 5,38 | 5,42 | 5,18 | 5,24 | -1,13% | 51.162.615,00 |
| 07.04.2025 | 5,23 | 5,43 | 5,18 | 5,30 | -0,56% | 40.067.645,00 |
| 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% | 38.701.940,00 |
| 02.04.2025 | 5,55 | 5,57 | 5,47 | 5,53 | 0,18% | 10.622.468,00 |
| 01.04.2025 | 5,50 | 5,57 | 5,48 | 5,52 | 0,36% | 14.373.621,00 |
| 31.03.2025 | 5,44 | 5,53 | 5,43 | 5,50 | -0,36% | 12.492.242,00 |
| 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% | 18.498.169,00 |
| 26.03.2025 | 5,66 | 5,69 | 5,59 | 5,62 | -1,06% | 16.117.916,00 |
| 25.03.2025 | 5,67 | 5,80 | 5,67 | 5,68 | 0,00% | 14.550.780,00 |
| 25.03.2025 | 5,68 | 5,80 | 5,67 | 5,68 | 1,61% | 14.550.512,00 |
| 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 |
| 21.01.2025 | 4,91 | 4,95 | 4,89 | 4,92 | 1,69% | 16.966.571,00 |
| 17.01.2025 | 4,85 | 4,91 | 4,83 | 4,84 | 0,19% | 20.805.896,00 |
| 16.01.2025 | 4,86 | 4,88 | 4,77 | 4,83 | -0,93% | 16.170.907,00 |
| 15.01.2025 | 4,77 | 4,88 | 4,75 | 4,87 | 5,10% | 38.800.785,00 |
| 14.01.2025 | 4,58 | 4,65 | 4,57 | 4,64 | 0,20% | 18.542.622,00 |
| 13.01.2025 | 4,57 | 4,65 | 4,57 | 4,63 | 0,99% | 16.414.845,00 |
| 10.01.2025 | 4,58 | 4,62 | 4,55 | 4,58 | -1,18% | 32.155.641,00 |
| 08.01.2025 | 4,61 | 4,64 | 4,57 | 4,64 | -1,35% | 26.766.965,00 |
| 07.01.2025 | 4,71 | 4,78 | 4,67 | 4,70 | 1,97% | 23.958.376,00 |
| 06.01.2025 | 4,54 | 4,65 | 4,53 | 4,61 | 4,11% | 22.832.816,00 |
| 03.01.2025 | 4,49 | 4,51 | 4,42 | 4,43 | -1,62% | 23.281.273,00 |
| 02.01.2025 | 4,44 | 4,56 | 4,42 | 4,50 | -0,20% | 26.046.410,00 |
| 31.12.2024 | 4,54 | 4,54 | 4,48 | 4,51 | -0,80% | 7.259.888,00 |
| 30.12.2024 | 4,54 | 4,57 | 4,51 | 4,55 | 0,40% | 19.552.270,00 |
| 27.12.2024 | 4,49 | 4,57 | 4,49 | 4,53 | -0,40% | 16.111.293,00 |
| 26.12.2024 | 4,50 | 4,57 | 4,49 | 4,55 | 0,20% | 21.541.961,00 |
| 24.12.2024 | 4,53 | 4,55 | 4,53 | 4,54 | 0,40% | 6.462.901,00 |
| 23.12.2024 | 4,55 | 4,55 | 4,49 | 4,52 | -1,97% | 17.736.788,00 |
| 20.12.2024 | 4,67 | 4,70 | 4,59 | 4,61 | 1,00% | 46.682.226,00 |
| 19.12.2024 | 4,62 | 4,65 | 4,55 | 4,56 | 1,21% | 88.212.157,00 |
| 18.12.2024 | 4,68 | 4,68 | 4,46 | 4,51 | -5,16% | 51.636.542,00 |
| 17.12.2024 | 4,68 | 4,82 | 4,66 | 4,75 | 0,38% | 43.116.879,00 |
| 16.12.2024 | 4,77 | 4,82 | 4,70 | 4,74 | -1,14% | 30.036.677,00 |
| 13.12.2024 | 4,87 | 4,88 | 4,78 | 4,79 | -2,04% | 33.085.688,00 |