40,125€
-0,91%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,50 | 40,50 | 39,26 | 40,13 | -0,91% | 8,00 |
27.03.2024 | 39,94 | 40,50 | 39,72 | 40,50 | 1,39% | 38,00 |
26.03.2024 | 39,71 | 40,08 | 39,58 | 39,94 | 0,59% | 84,00 |
25.03.2024 | 40,58 | 40,62 | 39,67 | 39,71 | -2,14% | 277,00 |
22.03.2024 | 40,31 | 40,63 | 40,03 | 40,58 | 0,66% | 22,00 |
21.03.2024 | 40,13 | 40,76 | 39,92 | 40,31 | 0,45% | 83,00 |
20.03.2024 | 40,00 | 40,30 | 39,80 | 40,13 | 0,32% | 4,00 |
19.03.2024 | 39,95 | 40,05 | 39,69 | 40,00 | 0,13% | 104,00 |
18.03.2024 | 39,97 | 41,08 | 39,49 | 39,95 | -0,05% | 99,00 |
15.03.2024 | 38,89 | 40,25 | 38,89 | 39,97 | 2,79% | - |
14.03.2024 | 38,44 | 39,01 | 38,44 | 38,89 | 1,17% | 100,00 |
13.03.2024 | 39,38 | 39,38 | 37,81 | 38,44 | -2,39% | 147,00 |
12.03.2024 | 39,46 | 39,75 | 38,80 | 39,38 | -0,20% | 189,00 |
11.03.2024 | 40,82 | 40,82 | 39,11 | 39,46 | -3,33% | 249,00 |
08.03.2024 | 41,04 | 41,19 | 40,66 | 40,82 | -0,55% | 30,00 |
07.03.2024 | 41,20 | 41,20 | 40,65 | 41,04 | -0,29% | - |
06.03.2024 | 40,82 | 41,40 | 40,73 | 41,16 | 0,85% | 150,00 |
05.03.2024 | 40,39 | 41,00 | 40,39 | 40,82 | 1,06% | 25,00 |
04.03.2024 | 40,40 | 40,77 | 39,51 | 40,39 | -0,80% | 148,00 |
01.03.2024 | 40,37 | 41,04 | 40,37 | 40,71 | 0,85% | 424,00 |
29.02.2024 | 40,26 | 40,49 | 40,18 | 40,37 | 0,27% | - |
28.02.2024 | 40,48 | 40,53 | 39,70 | 40,26 | -0,85% | 232,00 |
27.02.2024 | 40,91 | 40,95 | 40,41 | 40,60 | -0,76% | 80,00 |
26.02.2024 | 40,88 | 41,26 | 40,87 | 40,91 | -1,16% | 170,00 |
23.02.2024 | 41,28 | 41,44 | 41,11 | 41,39 | 0,27% | 284,00 |
22.02.2024 | 41,09 | 41,60 | 40,91 | 41,28 | 0,79% | 121,00 |
21.02.2024 | 40,75 | 41,20 | 40,75 | 40,96 | 0,52% | - |
20.02.2024 | 40,84 | 40,84 | 40,64 | 40,75 | -0,22% | 40,00 |
19.02.2024 | 40,82 | 41,04 | 40,80 | 40,84 | 0,04% | 10,00 |
16.02.2024 | 41,47 | 41,47 | 40,60 | 40,82 | -1,56% | 1,00 |
15.02.2024 | 41,18 | 41,60 | 40,82 | 41,47 | 0,70% | 55,00 |
14.02.2024 | 41,23 | 41,29 | 41,01 | 41,18 | -0,13% | 265,00 |
13.02.2024 | 41,22 | 41,78 | 41,22 | 41,23 | 0,02% | 29,00 |
12.02.2024 | 41,01 | 41,37 | 39,86 | 41,22 | 0,52% | 460,00 |
09.02.2024 | 41,74 | 41,74 | 40,54 | 41,01 | -1,65% | 150,00 |
08.02.2024 | 42,46 | 42,46 | 41,46 | 41,70 | -1,80% | 8,00 |
07.02.2024 | 40,94 | 42,75 | 40,94 | 42,46 | 3,71% | 300,00 |
06.02.2024 | 41,96 | 41,96 | 40,30 | 40,94 | -2,43% | 283,00 |
05.02.2024 | 41,61 | 42,56 | 41,53 | 41,96 | -1,96% | 674,00 |
02.02.2024 | 42,59 | 42,88 | 42,18 | 42,80 | 0,49% | 26,00 |
01.02.2024 | 42,52 | 43,10 | 42,40 | 42,59 | 1,16% | 108,00 |
31.01.2024 | 42,28 | 42,82 | 41,94 | 42,10 | 1,63% | 1.830,00 |
30.01.2024 | 41,88 | 41,88 | 41,22 | 41,43 | -1,07% | 100,00 |
29.01.2024 | 41,60 | 41,98 | 41,56 | 41,88 | 2,23% | 205,00 |
26.01.2024 | 41,43 | 41,43 | 40,62 | 40,96 | -1,12% | 156,00 |
25.01.2024 | 41,45 | 41,66 | 41,34 | 41,43 | -0,36% | 172,00 |
24.01.2024 | 41,18 | 41,70 | 41,15 | 41,58 | 0,96% | 268,00 |
23.01.2024 | 41,00 | 41,29 | 40,87 | 41,18 | -0,93% | 163,00 |
22.01.2024 | 40,97 | 41,76 | 40,97 | 41,57 | 1,45% | 413,00 |
19.01.2024 | 41,15 | 41,15 | 40,67 | 40,97 | -0,43% | - |
18.01.2024 | 41,18 | 41,18 | 40,50 | 41,15 | -0,07% | 219,00 |
17.01.2024 | 41,51 | 41,51 | 41,04 | 41,18 | -0,84% | 1.200,00 |
16.01.2024 | 41,11 | 41,57 | 41,10 | 41,53 | -1,86% | 283,00 |
15.01.2024 | 42,26 | 42,62 | 41,62 | 42,31 | 2,15% | 209,00 |
12.01.2024 | 40,12 | 41,50 | 40,12 | 41,42 | 3,25% | 105,00 |
11.01.2024 | 38,69 | 40,33 | 38,69 | 40,12 | 3,70% | 216,00 |
10.01.2024 | 38,45 | 38,82 | 38,12 | 38,69 | 3,27% | 104,00 |
09.01.2024 | 37,57 | 37,69 | 37,30 | 37,46 | -0,29% | 257,00 |
08.01.2024 | 37,60 | 37,60 | 37,30 | 37,57 | -0,08% | 150,00 |
05.01.2024 | 36,94 | 37,83 | 36,94 | 37,60 | 1,80% | - |
04.01.2024 | 37,11 | 37,24 | 36,83 | 36,94 | -0,47% | 10,00 |
03.01.2024 | 37,07 | 37,35 | 36,73 | 37,11 | 0,12% | - |
02.01.2024 | 36,86 | 37,38 | 36,73 | 37,07 | 0,56% | 571,00 |
29.12.2023 | 36,98 | 37,13 | 36,80 | 36,86 | -0,31% | 29,00 |
28.12.2023 | 36,93 | 37,10 | 36,84 | 36,98 | 0,14% | 453,00 |
27.12.2023 | 37,08 | 37,28 | 36,82 | 36,93 | -0,40% | 502,00 |
22.12.2023 | 36,89 | 37,18 | 36,71 | 37,08 | 0,52% | 52,00 |
21.12.2023 | 36,52 | 36,97 | 36,52 | 36,89 | 1,00% | 84,00 |
20.12.2023 | 36,94 | 37,49 | 36,51 | 36,52 | -1,12% | 148,00 |
19.12.2023 | 37,02 | 37,55 | 36,91 | 36,94 | -0,23% | 224,00 |
18.12.2023 | 37,08 | 37,39 | 36,79 | 37,02 | -0,15% | 27,00 |
15.12.2023 | 37,11 | 37,43 | 36,86 | 37,08 | 1,04% | 52,00 |
14.12.2023 | 36,88 | 37,26 | 36,40 | 36,70 | -1,52% | 5,00 |
13.12.2023 | 37,31 | 37,31 | 36,82 | 37,26 | -0,13% | 14,00 |
12.12.2023 | 37,60 | 37,60 | 37,16 | 37,31 | -0,77% | 558,00 |
11.12.2023 | 37,38 | 37,69 | 37,16 | 37,60 | 2,24% | - |
08.12.2023 | 36,56 | 36,82 | 36,46 | 36,78 | -0,81% | 48,00 |
07.12.2023 | 36,88 | 37,28 | 36,71 | 37,08 | 0,54% | 137,00 |
06.12.2023 | 36,64 | 37,29 | 36,64 | 36,88 | 0,66% | 395,00 |
05.12.2023 | 36,41 | 36,65 | 36,35 | 36,64 | 0,62% | - |
04.12.2023 | 36,99 | 36,99 | 36,27 | 36,41 | -1,55% | 22,00 |
01.12.2023 | 35,73 | 37,06 | 35,73 | 36,99 | 3,53% | 200,00 |
30.11.2023 | 35,52 | 35,85 | 35,52 | 35,73 | -0,47% | 20,00 |
29.11.2023 | 36,25 | 36,25 | 35,83 | 35,90 | -0,98% | - |
28.11.2023 | 36,51 | 36,51 | 36,03 | 36,25 | -0,71% | 370,00 |
27.11.2023 | 36,64 | 36,79 | 36,27 | 36,51 | -0,34% | 25,00 |
24.11.2023 | 37,06 | 37,06 | 36,48 | 36,64 | -1,13% | 363,00 |
23.11.2023 | 36,89 | 37,44 | 36,51 | 37,06 | 0,46% | 334,00 |
22.11.2023 | 36,46 | 36,93 | 36,46 | 36,89 | 1,17% | 2,00 |
21.11.2023 | 38,02 | 38,02 | 36,40 | 36,46 | -4,09% | 229,00 |
20.11.2023 | 37,49 | 38,09 | 37,49 | 38,02 | 1,40% | 139,00 |
17.11.2023 | 36,68 | 37,77 | 36,68 | 37,49 | 2,22% | - |
16.11.2023 | 36,72 | 36,72 | 36,31 | 36,68 | -0,11% | - |
15.11.2023 | 37,03 | 37,03 | 36,58 | 36,72 | -0,84% | 62,00 |
14.11.2023 | 36,76 | 37,06 | 36,16 | 37,03 | 0,73% | - |
13.11.2023 | 36,51 | 36,99 | 36,29 | 36,76 | 0,68% | 358,00 |
10.11.2023 | 36,34 | 36,61 | 36,19 | 36,51 | 0,73% | 102,00 |
09.11.2023 | 35,45 | 36,36 | 35,45 | 36,24 | 2,23% | 28,00 |
08.11.2023 | 35,44 | 36,14 | 35,29 | 35,45 | -1,90% | 249,00 |
07.11.2023 | 35,60 | 36,48 | 35,60 | 36,14 | 1,57% | - |