Itau Unibanco Holding S.A. (Cayman Islands Branch) (ADRs)
[WKN: A0RGKJ | ISIN: US4655621062]
Aktienkurse
8,275$
1,41%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,14 | 8,34 | 8,13 | 8,28 | 1,47% | 22.953.803,00 |
| 08.07.2026 | 8,17 | 8,21 | 8,06 | 8,16 | -0,85% | 25.139.455,00 |
| 07.07.2026 | 8,28 | 8,39 | 8,19 | 8,23 | -0,72% | 21.819.362,00 |
| 06.07.2026 | 8,17 | 8,31 | 8,11 | 8,29 | 2,09% | 18.339.222,00 |
| 02.07.2026 | 8,27 | 8,31 | 8,08 | 8,12 | -0,12% | 14.869.693,00 |
| 01.07.2026 | 8,07 | 8,23 | 8,04 | 8,13 | -0,49% | 18.388.718,00 |
| 30.06.2026 | 8,02 | 8,21 | 8,01 | 8,17 | -0,61% | 27.690.303,00 |
| 29.06.2026 | 8,14 | 8,23 | 8,11 | 8,22 | -0,12% | 16.813.722,00 |
| 26.06.2026 | 8,00 | 8,23 | 8,00 | 8,23 | 2,49% | 28.498.422,00 |
| 25.06.2026 | 7,95 | 8,11 | 7,92 | 8,03 | 1,90% | 24.731.697,00 |
| 24.06.2026 | 7,93 | 7,96 | 7,81 | 7,88 | -0,76% | 17.082.834,00 |
| 23.06.2026 | 7,83 | 7,99 | 7,83 | 7,94 | 0,13% | 23.430.050,00 |
| 22.06.2026 | 7,85 | 7,98 | 7,82 | 7,93 | 1,80% | 26.546.548,00 |
| 18.06.2026 | 7,95 | 8,01 | 7,79 | 7,79 | -2,26% | 20.208.782,00 |
| 17.06.2026 | 8,07 | 8,20 | 7,93 | 7,97 | 0,25% | 32.644.859,00 |
| 16.06.2026 | 7,93 | 7,97 | 7,87 | 7,95 | 0,00% | 20.145.720,00 |
| 15.06.2026 | 8,20 | 8,22 | 7,91 | 7,95 | -0,50% | 22.112.339,00 |
| 12.06.2026 | 8,01 | 8,08 | 7,94 | 7,99 | 1,01% | 30.594.424,00 |
| 11.06.2026 | 7,63 | 7,93 | 7,59 | 7,91 | 3,81% | 33.867.414,00 |
| 10.06.2026 | 7,45 | 7,63 | 7,44 | 7,62 | 1,20% | 26.473.210,00 |
| 09.06.2026 | 7,51 | 7,57 | 7,44 | 7,53 | 1,35% | 24.994.824,00 |
| 08.06.2026 | 7,52 | 7,56 | 7,39 | 7,43 | -1,46% | 27.242.821,00 |
| 05.06.2026 | 7,55 | 7,62 | 7,53 | 7,54 | -1,31% | 25.289.657,00 |
| 04.06.2026 | 7,74 | 7,76 | 7,64 | 7,64 | 0,66% | 11.843.327,00 |
| 03.06.2026 | 7,70 | 7,74 | 7,56 | 7,59 | -3,44% | 21.312.089,00 |
| 02.06.2026 | 7,82 | 7,94 | 7,81 | 7,86 | 0,90% | 16.363.760,00 |
| 01.06.2026 | 7,81 | 7,86 | 7,76 | 7,79 | -1,14% | 14.102.385,00 |
| 29.05.2026 | 7,84 | 7,93 | 7,82 | 7,88 | 0,00% | 22.119.368,00 |
| 28.05.2026 | 7,87 | 7,98 | 7,83 | 7,88 | -1,01% | 16.942.377,00 |
| 27.05.2026 | 7,98 | 8,06 | 7,93 | 7,96 | 0,25% | 13.508.470,00 |
| 26.05.2026 | 8,00 | 8,02 | 7,84 | 7,94 | 1,53% | 15.496.282,00 |
| 22.05.2026 | 7,93 | 7,95 | 7,80 | 7,82 | -2,25% | 15.269.770,00 |
| 21.05.2026 | 7,83 | 8,09 | 7,81 | 8,00 | 0,76% | 23.897.670,00 |
| 20.05.2026 | 7,77 | 7,97 | 7,77 | 7,94 | 3,39% | 29.328.907,00 |
| 19.05.2026 | 7,69 | 7,80 | 7,64 | 7,68 | -2,66% | 26.550.067,00 |
| 18.05.2026 | 7,88 | 7,92 | 7,82 | 7,89 | 0,64% | 22.088.942,00 |
| 15.05.2026 | 7,90 | 7,90 | 7,78 | 7,84 | -3,21% | 23.646.873,00 |
| 14.05.2026 | 8,01 | 8,14 | 7,99 | 8,10 | 3,18% | 21.668.251,00 |
| 13.05.2026 | 8,06 | 8,23 | 7,83 | 7,85 | -3,09% | 36.664.727,00 |
| 12.05.2026 | 8,13 | 8,18 | 8,06 | 8,10 | -0,98% | 17.042.348,00 |
| 11.05.2026 | 8,37 | 8,40 | 8,14 | 8,18 | -2,27% | 36.111.288,00 |
| 08.05.2026 | 8,37 | 8,45 | 8,34 | 8,37 | 2,32% | 36.416.048,00 |
| 07.05.2026 | 8,42 | 8,44 | 8,18 | 8,18 | -3,20% | 40.188.312,00 |
| 06.05.2026 | 8,74 | 8,76 | 8,39 | 8,45 | -1,40% | 50.567.801,00 |
| 05.05.2026 | 8,61 | 8,63 | 8,51 | 8,57 | 1,18% | 27.007.055,00 |
| 04.05.2026 | 8,63 | 8,69 | 8,45 | 8,47 | -1,74% | 20.189.632,00 |
| 01.05.2026 | 8,66 | 8,72 | 8,61 | 8,62 | -0,92% | 10.251.784,00 |
| 30.04.2026 | 8,68 | 8,74 | 8,63 | 8,70 | 1,99% | 13.578.625,00 |
| 29.04.2026 | 8,69 | 8,77 | 8,52 | 8,53 | -3,62% | 19.017.493,00 |
| 28.04.2026 | 8,69 | 8,94 | 8,68 | 8,85 | 0,57% | 21.239.803,00 |
| 27.04.2026 | 8,91 | 8,92 | 8,80 | 8,80 | -0,56% | 8.680.398,00 |
| 24.04.2026 | 8,75 | 8,88 | 8,71 | 8,85 | 0,45% | 13.547.496,00 |
| 23.04.2026 | 9,03 | 9,06 | 8,78 | 8,81 | -2,33% | 22.497.478,00 |
| 22.04.2026 | 9,24 | 9,24 | 9,01 | 9,02 | -0,77% | 17.080.263,00 |
| 21.04.2026 | 9,30 | 9,36 | 9,08 | 9,09 | -2,05% | 13.088.228,00 |
| 20.04.2026 | 9,41 | 9,43 | 9,26 | 9,28 | -1,07% | 11.826.369,00 |
| 17.04.2026 | 9,56 | 9,57 | 9,36 | 9,38 | 0,54% | 27.982.767,00 |
| 16.04.2026 | 9,43 | 9,44 | 9,26 | 9,33 | -0,64% | 14.306.882,00 |
| 15.04.2026 | 9,40 | 9,47 | 9,33 | 9,39 | 0,86% | 22.895.184,00 |
| 14.04.2026 | 9,29 | 9,39 | 9,26 | 9,31 | 1,53% | 22.430.821,00 |
| 13.04.2026 | 9,06 | 9,19 | 8,96 | 9,17 | 0,11% | 22.432.235,00 |
| 10.04.2026 | 9,17 | 9,22 | 9,08 | 9,16 | 1,66% | 18.239.043,00 |
| 09.04.2026 | 8,85 | 9,04 | 8,85 | 9,01 | 2,15% | 15.115.629,00 |
| 08.04.2026 | 8,99 | 8,99 | 8,74 | 8,82 | 5,13% | 24.316.704,00 |
| 07.04.2026 | 8,35 | 8,41 | 8,22 | 8,39 | -0,47% | 19.789.652,00 |
| 06.04.2026 | 8,38 | 8,48 | 8,38 | 8,43 | 1,08% | 12.705.896,00 |
| 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% | 21.709.193,00 |
| 31.03.2026 | 8,08 | 8,40 | 8,04 | 8,38 | 6,48% | 33.432.247,00 |
| 30.03.2026 | 7,95 | 7,99 | 7,81 | 7,87 | 0,00% | 22.581.084,00 |
| 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% | 18.700.817,00 |
| 25.03.2026 | 8,23 | 8,34 | 8,18 | 8,21 | 1,99% | 30.911.436,00 |
| 24.03.2026 | 7,95 | 8,15 | 7,95 | 8,05 | -1,11% | 38.156.433,00 |
| 23.03.2026 | 8,05 | 8,24 | 7,95 | 8,14 | 3,83% | 30.242.950,00 |
| 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% | 58.072.670,00 |
| 18.03.2026 | 8,14 | 8,26 | 8,05 | 8,06 | -0,98% | 38.295.429,00 |
| 17.03.2026 | 8,32 | 8,33 | 8,09 | 8,14 | -0,73% | 26.233.977,00 |
| 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 |