43,020€
-3,54%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 42,86 | 44,34 | 42,64 | 43,03 | -3,53% | - |
| 07.05.2024 | 44,69 | 44,69 | 44,29 | 44,60 | -1,17% | 1.338,00 |
| 06.05.2024 | 44,49 | 45,19 | 43,99 | 45,13 | 1,10% | 3.152,00 |
| 03.05.2024 | 44,23 | 44,64 | 43,91 | 44,64 | 0,93% | 2.249,00 |
| 02.05.2024 | 43,46 | 44,23 | 43,46 | 44,23 | 4,98% | 6.932,00 |
| 30.04.2024 | 42,31 | 42,67 | 41,77 | 42,13 | -0,12% | 3.865,00 |
| 29.04.2024 | 41,86 | 42,36 | 41,50 | 42,18 | 1,61% | 5.775,00 |
| 26.04.2024 | 41,29 | 41,84 | 40,59 | 41,51 | 0,27% | 723,00 |
| 25.04.2024 | 40,95 | 41,62 | 40,95 | 41,40 | 0,78% | 1.334,00 |
| 24.04.2024 | 40,90 | 41,52 | 40,90 | 41,08 | 1,46% | 1.685,00 |
| 23.04.2024 | 40,46 | 40,49 | 40,06 | 40,49 | 0,22% | 634,00 |
| 22.04.2024 | 39,60 | 40,41 | 39,60 | 40,40 | 1,51% | 1.289,00 |
| 19.04.2024 | 39,64 | 40,02 | 39,48 | 39,80 | -0,60% | 1.259,00 |
| 18.04.2024 | 39,86 | 40,11 | 39,86 | 40,04 | -0,50% | 2.076,00 |
| 17.04.2024 | 40,49 | 40,61 | 40,16 | 40,24 | -1,37% | 1.195,00 |
| 16.04.2024 | 40,27 | 40,88 | 40,18 | 40,80 | -1,07% | 843,00 |
| 15.04.2024 | 41,76 | 41,90 | 40,73 | 41,24 | -1,17% | 1.555,00 |
| 12.04.2024 | 41,64 | 41,76 | 41,02 | 41,73 | -0,24% | 1.241,00 |
| 11.04.2024 | 41,09 | 41,83 | 40,85 | 41,83 | 1,50% | 1.896,00 |
| 10.04.2024 | 41,10 | 41,54 | 40,92 | 41,21 | -0,70% | 1.274,00 |
| 09.04.2024 | 41,39 | 41,50 | 41,03 | 41,50 | 0,53% | 994,00 |
| 08.04.2024 | 41,37 | 41,39 | 40,85 | 41,28 | -1,62% | 1.091,00 |
| 05.04.2024 | 41,28 | 42,20 | 41,28 | 41,96 | 3,15% | 1.572,00 |
| 04.04.2024 | 41,69 | 41,91 | 40,68 | 40,68 | -1,90% | 7.594,00 |
| 03.04.2024 | 40,93 | 42,11 | 40,69 | 41,47 | 6,99% | 4.627,00 |
| 02.04.2024 | 39,33 | 39,34 | 38,61 | 38,76 | -3,34% | 2.472,00 |
| 28.03.2024 | 39,33 | 40,13 | 39,33 | 40,10 | -0,91% | 881,00 |
| 27.03.2024 | 39,48 | 40,51 | 39,45 | 40,47 | 0,95% | 1.803,00 |
| 26.03.2024 | 39,74 | 40,09 | 39,49 | 40,09 | 0,25% | 1.574,00 |
| 25.03.2024 | 39,99 | 40,10 | 39,53 | 39,99 | -1,45% | 2.732,00 |
| 22.03.2024 | 39,98 | 41,12 | 39,93 | 40,58 | 0,27% | 2.562,00 |
| 21.03.2024 | 39,88 | 40,90 | 39,79 | 40,47 | 0,15% | 2.703,00 |
| 20.03.2024 | 39,74 | 40,51 | 39,74 | 40,41 | 0,07% | 596,00 |
| 19.03.2024 | 40,02 | 40,41 | 39,60 | 40,38 | -0,02% | 1.087,00 |
| 18.03.2024 | 40,00 | 40,40 | 39,51 | 40,39 | 0,47% | 1.869,00 |
| 15.03.2024 | 39,59 | 40,56 | 39,59 | 40,20 | 4,17% | 1.867,00 |
| 14.03.2024 | 38,60 | 39,18 | 38,18 | 38,59 | 1,18% | 1.337,00 |
| 13.03.2024 | 38,77 | 39,50 | 37,63 | 38,14 | -3,78% | 7.318,00 |
| 12.03.2024 | 39,21 | 39,99 | 38,61 | 39,64 | 0,43% | 7.503,00 |
| 11.03.2024 | 40,51 | 40,51 | 39,01 | 39,47 | -3,68% | 7.435,00 |
| 08.03.2024 | 41,10 | 41,25 | 40,52 | 40,98 | 0,52% | 990,00 |
| 07.03.2024 | 40,46 | 41,55 | 40,36 | 40,77 | -0,49% | 3.651,00 |
| 06.03.2024 | 41,04 | 41,51 | 40,52 | 40,97 | -0,39% | 2.141,00 |
| 05.03.2024 | 40,40 | 41,24 | 40,25 | 41,13 | 1,86% | 1.878,00 |
| 04.03.2024 | 40,85 | 41,08 | 39,96 | 40,38 | -1,03% | 3.094,00 |
| 01.03.2024 | 40,81 | 41,19 | 40,29 | 40,80 | 0,64% | 3.260,00 |
| 29.02.2024 | 40,04 | 40,69 | 40,00 | 40,54 | 0,85% | 1.268,00 |
| 28.02.2024 | 40,49 | 40,75 | 39,59 | 40,20 | -0,74% | 4.046,00 |
| 27.02.2024 | 40,82 | 41,10 | 40,50 | 40,50 | -2,13% | 2.623,00 |
| 26.02.2024 | 41,14 | 41,51 | 40,86 | 41,38 | -0,72% | 1.270,00 |
| 23.02.2024 | 41,63 | 41,70 | 41,03 | 41,68 | 1,53% | 1.743,00 |
| 22.02.2024 | 41,32 | 41,75 | 40,90 | 41,05 | 0,81% | 1.303,00 |
| 21.02.2024 | 40,72 | 41,41 | 40,65 | 40,72 | 0,12% | 1.903,00 |
| 20.02.2024 | 40,55 | 41,05 | 40,49 | 40,67 | -0,61% | 583,00 |
| 19.02.2024 | 40,71 | 41,31 | 40,41 | 40,92 | 1,14% | 1.188,00 |
| 16.02.2024 | 41,37 | 41,37 | 40,46 | 40,46 | -2,01% | 1.461,00 |
| 15.02.2024 | 41,36 | 41,50 | 40,79 | 41,29 | 1,42% | 4.106,00 |
| 14.02.2024 | 41,40 | 41,53 | 40,71 | 40,71 | -0,73% | 543,00 |
| 13.02.2024 | 41,97 | 42,18 | 41,01 | 41,01 | 0,27% | 2.457,00 |
| 12.02.2024 | 40,46 | 41,60 | 39,78 | 40,90 | 0,22% | 4.559,00 |
| 09.02.2024 | 41,20 | 41,33 | 40,56 | 40,81 | -2,90% | 3.180,00 |
| 08.02.2024 | 42,20 | 42,37 | 41,49 | 42,03 | -1,11% | 2.395,00 |
| 07.02.2024 | 41,82 | 42,50 | 41,56 | 42,50 | 3,36% | 2.330,00 |
| 06.02.2024 | 41,08 | 41,44 | 40,01 | 41,12 | -2,58% | 3.189,00 |
| 05.02.2024 | 42,30 | 42,50 | 41,29 | 42,21 | -1,70% | 3.363,00 |
| 02.02.2024 | 42,01 | 42,98 | 42,01 | 42,94 | 0,37% | 1.427,00 |
| 01.02.2024 | 42,91 | 43,30 | 42,41 | 42,78 | 1,13% | 3.727,00 |
| 31.01.2024 | 42,49 | 42,79 | 42,00 | 42,30 | 2,69% | 17.510,00 |
| 30.01.2024 | 41,39 | 41,78 | 40,99 | 41,19 | -2,23% | 1.108,00 |
| 29.01.2024 | 41,98 | 42,13 | 41,38 | 42,13 | 2,28% | 1.735,00 |
| 26.01.2024 | 41,17 | 41,34 | 40,61 | 41,19 | -1,08% | 2.433,00 |
| 25.01.2024 | 41,21 | 41,64 | 41,21 | 41,64 | -0,36% | 904,00 |
| 24.01.2024 | 41,21 | 41,79 | 41,21 | 41,79 | 2,30% | 2.044,00 |
| 23.01.2024 | 41,33 | 41,39 | 40,73 | 40,85 | -2,39% | 1.860,00 |
| 22.01.2024 | 41,39 | 41,85 | 40,91 | 41,85 | 1,11% | 2.414,00 |
| 19.01.2024 | 40,53 | 41,39 | 40,53 | 41,39 | 0,95% | 805,00 |
| 18.01.2024 | 41,00 | 41,19 | 40,49 | 41,00 | -1,18% | 2.518,00 |
| 17.01.2024 | 41,04 | 41,49 | 41,01 | 41,49 | 0,36% | 2.019,00 |
| 16.01.2024 | 41,39 | 41,60 | 41,01 | 41,34 | -1,83% | 3.830,00 |
| 15.01.2024 | 41,98 | 42,54 | 41,30 | 42,11 | 1,49% | 12.068,00 |
| 12.01.2024 | 40,86 | 41,49 | 40,86 | 41,49 | 3,93% | 3.320,00 |
| 11.01.2024 | 39,83 | 40,49 | 39,80 | 39,92 | 2,78% | 3.344,00 |
| 10.01.2024 | 38,31 | 38,87 | 38,10 | 38,84 | 3,08% | 5.169,00 |
| 09.01.2024 | 37,70 | 37,70 | 37,32 | 37,68 | 0,21% | 2.263,00 |
| 08.01.2024 | 37,41 | 37,60 | 37,32 | 37,60 | 0,53% | 5.440,00 |
| 05.01.2024 | 36,83 | 37,74 | 36,83 | 37,40 | 0,65% | 2.593,00 |
| 04.01.2024 | 36,96 | 37,31 | 36,81 | 37,16 | 0,54% | 6.765,00 |
| 03.01.2024 | 36,66 | 37,33 | 36,66 | 36,96 | -0,16% | 2.837,00 |
| 02.01.2024 | 37,37 | 37,41 | 36,66 | 37,02 | 0,65% | 4.387,00 |
| 29.12.2023 | 37,08 | 37,26 | 36,78 | 36,78 | -1,21% | 317,00 |
| 28.12.2023 | 37,18 | 37,25 | 36,61 | 37,23 | 1,03% | 519,00 |
| 27.12.2023 | 37,26 | 37,50 | 36,69 | 36,85 | -0,99% | 3.453,00 |
| 22.12.2023 | 36,58 | 37,37 | 36,58 | 37,22 | 1,67% | 1.306,00 |
| 21.12.2023 | 36,98 | 37,10 | 36,52 | 36,61 | -0,65% | 949,00 |
| 20.12.2023 | 36,78 | 37,55 | 36,64 | 36,85 | 0,19% | 1.410,00 |
| 19.12.2023 | 37,30 | 37,70 | 36,78 | 36,78 | -1,00% | 3.644,00 |
| 18.12.2023 | 36,91 | 37,62 | 36,65 | 37,15 | -0,16% | 1.900,00 |
| 15.12.2023 | 36,84 | 37,54 | 36,84 | 37,21 | 1,44% | 3.061,00 |
| 14.12.2023 | 37,05 | 37,24 | 36,31 | 36,68 | -0,76% | 3.324,00 |
| 13.12.2023 | 37,25 | 37,29 | 36,64 | 36,96 | -0,27% | 555,00 |