Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs)
[WKN: A0RGKJ | ISIN: US4655621062]
Aktienkurse
7,400$
-0,80%
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 |
|---|---|---|---|---|---|---|
| 20.11.2025 | 7,50 | 7,55 | 7,36 | 7,40 | -0,80% | 4.588.824,00 |
| 19.11.2025 | 7,46 | 7,56 | 7,44 | 7,46 | -0,80% | 19.095.788,00 |
| 18.11.2025 | 7,53 | 7,59 | 7,47 | 7,52 | -0,53% | 17.143.214,00 |
| 17.11.2025 | 7,64 | 7,67 | 7,54 | 7,56 | -1,05% | 13.582.420,00 |
| 14.11.2025 | 7,65 | 7,71 | 7,59 | 7,64 | 0,66% | 12.153.221,00 |
| 13.11.2025 | 7,74 | 7,77 | 7,57 | 7,59 | -0,65% | 22.295.978,00 |
| 12.11.2025 | 7,80 | 7,80 | 7,59 | 7,64 | -2,43% | 30.017.071,00 |
| 11.11.2025 | 7,78 | 7,86 | 7,76 | 7,83 | 2,62% | 22.615.297,00 |
| 10.11.2025 | 7,61 | 7,66 | 7,59 | 7,63 | 0,79% | 13.844.630,00 |
| 07.11.2025 | 7,44 | 7,58 | 7,43 | 7,57 | 1,07% | 20.860.567,00 |
| 06.11.2025 | 7,57 | 7,66 | 7,47 | 7,49 | 0,13% | 24.388.837,00 |
| 05.11.2025 | 7,37 | 7,51 | 7,31 | 7,48 | 1,36% | 26.301.192,00 |
| 04.11.2025 | 7,43 | 7,47 | 7,38 | 7,38 | -1,20% | 19.915.561,00 |
| 03.11.2025 | 7,44 | 7,52 | 7,43 | 7,47 | 1,49% | 15.143.976,00 |
| 31.10.2025 | 7,36 | 7,40 | 7,33 | 7,36 | 0,41% | 17.889.408,00 |
| 30.10.2025 | 7,30 | 7,39 | 7,29 | 7,33 | -0,27% | 22.985.893,00 |
| 29.10.2025 | 7,27 | 7,39 | 7,25 | 7,35 | 2,51% | 26.836.447,00 |
| 28.10.2025 | 7,13 | 7,19 | 7,11 | 7,17 | 0,42% | 15.978.242,00 |
| 27.10.2025 | 7,16 | 7,21 | 7,12 | 7,14 | 0,99% | 21.161.006,00 |
| 24.10.2025 | 7,14 | 7,18 | 7,06 | 7,07 | -0,42% | 17.343.511,00 |
| 23.10.2025 | 7,13 | 7,14 | 7,04 | 7,10 | 0,42% | 17.421.713,00 |
| 22.10.2025 | 7,03 | 7,09 | 7,00 | 7,07 | 0,57% | 25.484.910,00 |
| 21.10.2025 | 7,04 | 7,12 | 7,02 | 7,03 | -1,26% | 19.791.227,00 |
| 20.10.2025 | 7,04 | 7,16 | 7,02 | 7,12 | 2,74% | 26.692.574,00 |
| 17.10.2025 | 6,83 | 6,96 | 6,83 | 6,93 | 1,02% | 22.247.796,00 |
| 16.10.2025 | 6,85 | 6,99 | 6,83 | 6,86 | -0,15% | 27.692.800,00 |
| 15.10.2025 | 6,85 | 6,95 | 6,85 | 6,87 | 0,15% | 25.243.335,00 |
| 14.10.2025 | 6,80 | 6,92 | 6,79 | 6,86 | -0,15% | 26.680.149,00 |
| 13.10.2025 | 6,88 | 6,91 | 6,83 | 6,87 | 1,63% | 20.438.021,00 |
| 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% | 32.029.816,00 |
| 08.10.2025 | 7,01 | 7,03 | 6,93 | 6,96 | 0,29% | 23.692.776,00 |
| 07.10.2025 | 7,00 | 7,03 | 6,91 | 6,94 | -2,66% | 28.251.872,00 |
| 06.10.2025 | 7,18 | 7,19 | 7,10 | 7,13 | -0,49% | 25.613.739,00 |
| 03.10.2025 | 7,13 | 7,17 | 7,05 | 7,17 | 0,63% | 9.940.578,00 |
| 02.10.2025 | 7,22 | 7,27 | 7,06 | 7,12 | -0,97% | 30.490.429,00 |
| 01.10.2025 | 7,39 | 7,45 | 7,18 | 7,19 | -2,04% | 32.789.636,00 |
| 30.09.2025 | 7,40 | 7,42 | 7,26 | 7,34 | 0,14% | 51.967.357,00 |
| 29.09.2025 | 7,37 | 7,41 | 7,31 | 7,33 | 1,24% | 25.784.738,00 |
| 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% | 35.200.327,00 |
| 24.09.2025 | 7,33 | 7,35 | 7,28 | 7,29 | -1,62% | 31.739.047,00 |
| 23.09.2025 | 7,28 | 7,44 | 7,27 | 7,41 | 2,35% | 21.976.141,00 |
| 22.09.2025 | 7,25 | 7,30 | 7,15 | 7,24 | -1,23% | 27.286.254,00 |
| 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% | 24.279.872,00 |
| 17.09.2025 | 7,19 | 7,36 | 7,17 | 7,27 | 1,82% | 30.311.741,00 |
| 16.09.2025 | 7,21 | 7,23 | 7,11 | 7,14 | 0,00% | 35.581.509,00 |
| 15.09.2025 | 7,05 | 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 | 7,08 | 7,08 | 6,96 | 7,05 | -0,70% | 22.352.920,00 |
| 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% | 32.196.768,00 |
| 03.09.2025 | 7,01 | 7,06 | 6,90 | 6,94 | -1,00% | 23.997.454,00 |
| 02.09.2025 | 6,98 | 7,07 | 6,94 | 7,01 | -1,82% | 33.293.721,00 |
| 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% | 29.888.322,00 |
| 27.08.2025 | 6,77 | 6,97 | 6,74 | 6,96 | 2,35% | 38.425.182,00 |
| 26.08.2025 | 6,86 | 6,88 | 6,75 | 6,80 | -1,02% | 30.807.121,00 |
| 25.08.2025 | 6,89 | 6,94 | 6,86 | 6,87 | -0,15% | 24.134.424,00 |
| 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% | 19.819.666,00 |
| 20.08.2025 | 6,61 | 6,69 | 6,60 | 6,63 | -0,30% | 28.013.384,00 |
| 19.08.2025 | 6,73 | 6,78 | 6,62 | 6,65 | -4,59% | 36.285.166,00 |
| 18.08.2025 | 6,99 | 7,05 | 6,95 | 6,97 | 0,00% | 20.144.158,00 |
| 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% | 29.157.535,00 |
| 13.08.2025 | 7,03 | 7,09 | 6,99 | 7,01 | -1,27% | 25.281.459,00 |
| 12.08.2025 | 6,91 | 7,13 | 6,91 | 7,10 | 3,50% | 50.799.152,00 |
| 11.08.2025 | 6,79 | 6,88 | 6,78 | 6,86 | 0,00% | 26.125.521,00 |
| 08.08.2025 | 6,85 | 6,87 | 6,78 | 6,86 | 0,44% | 28.043.161,00 |
| 07.08.2025 | 6,65 | 6,84 | 6,65 | 6,83 | 2,71% | 35.116.589,00 |
| 06.08.2025 | 6,68 | 6,82 | 6,60 | 6,65 | 2,62% | 35.976.970,00 |
| 05.08.2025 | 6,42 | 6,54 | 6,40 | 6,48 | 0,78% | 42.282.897,00 |
| 04.08.2025 | 6,43 | 6,46 | 6,37 | 6,43 | 2,23% | 33.896.560,00 |
| 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% | 18.492.296,00 |
| 30.07.2025 | 6,19 | 6,35 | 6,12 | 6,28 | 0,48% | 33.306.297,00 |
| 29.07.2025 | 6,18 | 6,28 | 6,18 | 6,25 | 1,13% | 25.504.012,00 |
| 28.07.2025 | 6,27 | 6,29 | 6,11 | 6,18 | -2,98% | 26.736.925,00 |
| 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% | 18.638.520,00 |
| 23.07.2025 | 6,31 | 6,46 | 6,30 | 6,45 | 2,22% | 33.796.382,00 |
| 22.07.2025 | 6,39 | 6,43 | 6,29 | 6,31 | -1,25% | 27.851.716,00 |
| 21.07.2025 | 6,34 | 6,42 | 6,31 | 6,39 | 1,43% | 21.289.058,00 |
| 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% | 33.162.260,00 |
| 16.07.2025 | 6,31 | 6,36 | 6,28 | 6,33 | 0,64% | 40.041.860,00 |
| 15.07.2025 | 6,32 | 6,34 | 6,23 | 6,29 | 0,32% | 25.564.170,00 |
| 14.07.2025 | 6,28 | 6,32 | 6,24 | 6,27 | -0,48% | 24.034.910,00 |
| 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% | 52.421.836,00 |
| 09.07.2025 | 6,77 | 6,81 | 6,62 | 6,65 | -2,35% | 20.727.392,00 |
| 08.07.2025 | 6,82 | 6,84 | 6,75 | 6,81 | -0,44% | 21.395.809,00 |
| 07.07.2025 | 6,91 | 6,92 | 6,79 | 6,84 | -1,16% | 21.772.807,00 |
| 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% | 25.202.801,00 |