39,750€
-0,28%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 39,37 | 39,99 | 39,37 | 39,99 | 0,33% | 800,00 |
| 18.04.2024 | 40,00 | 40,00 | 39,86 | 39,86 | -1,34% | 500,00 |
| 17.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,02% | - |
| 16.04.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -2,08% | - |
| 15.04.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -0,24% | - |
| 12.04.2024 | 41,13 | 41,59 | 41,13 | 41,35 | 0,58% | 232,00 |
| 11.04.2024 | 41,62 | 41,62 | 41,11 | 41,11 | -0,99% | 230,00 |
| 10.04.2024 | 41,12 | 41,52 | 41,12 | 41,52 | 0,63% | 20,00 |
| 09.04.2024 | 41,13 | 41,65 | 41,13 | 41,26 | 0,10% | 470,00 |
| 08.04.2024 | 40,80 | 41,24 | 40,80 | 41,22 | -1,13% | 160,00 |
| 05.04.2024 | 41,34 | 41,88 | 41,34 | 41,69 | 1,14% | 705,00 |
| 04.04.2024 | 41,22 | 41,22 | 41,22 | 41,22 | -1,06% | - |
| 03.04.2024 | 41,05 | 41,66 | 41,05 | 41,66 | 6,06% | 800,00 |
| 02.04.2024 | 39,31 | 39,31 | 39,00 | 39,28 | -1,95% | 160,00 |
| 28.03.2024 | 39,26 | 40,06 | 39,26 | 40,06 | 0,83% | 70,00 |
| 27.03.2024 | 39,73 | 39,73 | 39,73 | 39,73 | -0,85% | - |
| 26.03.2024 | 39,60 | 40,07 | 39,60 | 40,07 | 1,08% | 200,00 |
| 25.03.2024 | 39,71 | 39,71 | 39,64 | 39,64 | -2,32% | 292,00 |
| 22.03.2024 | 40,27 | 40,58 | 40,27 | 40,58 | -0,25% | 24,00 |
| 21.03.2024 | 39,80 | 40,68 | 39,77 | 40,68 | 0,32% | 955,00 |
| 20.03.2024 | 39,35 | 40,55 | 39,35 | 40,55 | 2,58% | 449,00 |
| 19.03.2024 | 39,53 | 39,53 | 39,53 | 39,53 | -1,27% | - |
| 18.03.2024 | 39,51 | 40,40 | 39,51 | 40,04 | -0,27% | 437,00 |
| 15.03.2024 | 39,74 | 40,15 | 39,74 | 40,15 | 3,75% | 40,00 |
| 14.03.2024 | 38,59 | 38,70 | 38,59 | 38,70 | -0,05% | 147,00 |
| 13.03.2024 | 38,90 | 38,90 | 38,29 | 38,72 | -1,97% | 818,00 |
| 12.03.2024 | 38,82 | 39,50 | 38,82 | 39,50 | 0,53% | 322,00 |
| 11.03.2024 | 40,00 | 40,00 | 39,29 | 39,29 | -4,71% | 822,00 |
| 08.03.2024 | 40,59 | 41,23 | 40,59 | 41,23 | 0,93% | 8,00 |
| 07.03.2024 | 40,94 | 40,94 | 40,85 | 40,85 | -0,22% | 725,00 |
| 06.03.2024 | 40,56 | 40,94 | 40,56 | 40,94 | 0,29% | 200,00 |
| 05.03.2024 | 40,44 | 40,83 | 40,44 | 40,82 | 0,74% | 565,00 |
| 04.03.2024 | 40,13 | 40,87 | 40,13 | 40,52 | -0,90% | 336,00 |
| 01.03.2024 | 40,46 | 41,03 | 40,46 | 40,89 | 1,67% | 300,00 |
| 29.02.2024 | 40,01 | 40,52 | 40,01 | 40,22 | -0,42% | 1.779,00 |
| 28.02.2024 | 40,02 | 40,39 | 40,02 | 40,39 | -0,57% | 567,00 |
| 27.02.2024 | 40,39 | 40,83 | 40,39 | 40,62 | -0,68% | 274,00 |
| 26.02.2024 | 41,20 | 41,33 | 40,90 | 40,90 | -0,99% | 1.000,00 |
| 23.02.2024 | 40,92 | 41,31 | 40,92 | 41,31 | 0,76% | 121,00 |
| 22.02.2024 | 40,85 | 41,55 | 40,85 | 41,00 | 0,02% | 722,00 |
| 21.02.2024 | 40,73 | 41,03 | 40,73 | 40,99 | 1,04% | 700,00 |
| 20.02.2024 | 40,49 | 40,93 | 40,49 | 40,57 | -0,37% | 240,00 |
| 19.02.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -0,56% | - |
| 16.02.2024 | 41,08 | 41,09 | 40,65 | 40,95 | -1,11% | 883,00 |
| 15.02.2024 | 41,12 | 41,41 | 40,70 | 41,41 | 0,93% | 1.254,00 |
| 14.02.2024 | 40,93 | 41,03 | 40,93 | 41,03 | -0,63% | 160,00 |
| 13.02.2024 | 41,29 | 41,29 | 41,29 | 41,29 | 0,44% | - |
| 12.02.2024 | 40,41 | 41,12 | 40,40 | 41,11 | 0,44% | 1.995,00 |
| 09.02.2024 | 40,90 | 41,22 | 40,89 | 40,93 | -1,68% | 1.020,00 |
| 08.02.2024 | 41,89 | 42,25 | 41,63 | 41,63 | -2,28% | 1.566,00 |
| 07.02.2024 | 42,15 | 42,64 | 42,11 | 42,60 | 4,51% | 1.119,00 |
| 06.02.2024 | 40,88 | 40,88 | 40,44 | 40,76 | -2,02% | 646,00 |
| 05.02.2024 | 41,94 | 42,20 | 41,39 | 41,60 | -1,82% | 618,00 |
| 02.02.2024 | 42,22 | 42,37 | 42,22 | 42,37 | -0,54% | 400,00 |
| 01.02.2024 | 42,66 | 43,10 | 42,60 | 42,60 | 1,00% | 718,00 |
| 31.01.2024 | 42,18 | 42,61 | 42,18 | 42,18 | 1,39% | 570,00 |
| 30.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,02% | - |
| 29.01.2024 | 41,45 | 41,85 | 41,45 | 41,59 | 1,51% | 474,00 |
| 26.01.2024 | 40,77 | 40,98 | 40,77 | 40,97 | -1,35% | 225,00 |
| 25.01.2024 | 41,30 | 41,62 | 41,30 | 41,53 | -0,02% | 550,00 |
| 24.01.2024 | 41,27 | 41,54 | 41,27 | 41,54 | 1,07% | 89,00 |
| 23.01.2024 | 41,11 | 41,11 | 41,04 | 41,10 | -1,98% | 400,00 |
| 22.01.2024 | 41,51 | 41,93 | 41,51 | 41,93 | 2,24% | 303,00 |
| 19.01.2024 | 40,56 | 41,01 | 40,56 | 41,01 | 0,02% | 263,00 |
| 18.01.2024 | 40,87 | 41,00 | 40,67 | 41,00 | 0,00% | 67,00 |
| 17.01.2024 | 41,14 | 41,14 | 41,00 | 41,00 | -1,09% | 207,00 |
| 16.01.2024 | 41,49 | 41,49 | 41,17 | 41,45 | -2,54% | 166,00 |
| 15.01.2024 | 41,98 | 42,54 | 41,98 | 42,53 | 2,36% | 1.509,00 |
| 12.01.2024 | 40,95 | 41,55 | 40,95 | 41,55 | 3,82% | 439,00 |
| 11.01.2024 | 39,74 | 40,02 | 39,74 | 40,02 | 3,44% | 400,00 |
| 10.01.2024 | 38,02 | 38,82 | 38,02 | 38,69 | 3,28% | 970,00 |
| 09.01.2024 | 37,28 | 37,78 | 37,28 | 37,46 | -0,32% | 3.783,00 |
| 08.01.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 0,40% | 30,00 |
| 05.01.2024 | 36,92 | 37,43 | 36,92 | 37,43 | 1,41% | 500,00 |
| 04.01.2024 | 36,91 | 36,91 | 36,91 | 36,91 | -1,18% | - |
| 03.01.2024 | 36,46 | 37,35 | 36,46 | 37,35 | 0,03% | 2.175,00 |
| 02.01.2024 | 37,35 | 37,35 | 37,34 | 37,34 | 1,27% | 165,00 |
| 29.12.2023 | 36,69 | 37,11 | 36,69 | 36,87 | -0,43% | 795,00 |
| 28.12.2023 | 36,81 | 37,15 | 36,81 | 37,03 | 0,03% | 280,00 |
| 27.12.2023 | 36,90 | 37,02 | 36,89 | 37,02 | 0,00% | 280,00 |
| 22.12.2023 | 36,66 | 37,02 | 36,66 | 37,02 | 0,43% | 301,00 |
| 21.12.2023 | 36,59 | 36,86 | 36,59 | 36,86 | -0,38% | 15,00 |
| 20.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,38% | - |
| 19.12.2023 | 36,86 | 36,86 | 36,86 | 36,86 | -0,27% | - |
| 18.12.2023 | 36,96 | 36,96 | 36,96 | 36,96 | 0,11% | - |
| 15.12.2023 | 37,00 | 37,21 | 36,92 | 36,92 | 1,40% | 1.510,00 |
| 14.12.2023 | 37,15 | 37,15 | 36,41 | 36,41 | -1,38% | 340,00 |
| 13.12.2023 | 36,73 | 36,98 | 36,73 | 36,92 | -1,20% | 279,00 |
| 12.12.2023 | 37,29 | 37,42 | 37,29 | 37,37 | -1,03% | 400,00 |
| 11.12.2023 | 37,56 | 37,76 | 37,36 | 37,76 | 3,11% | 4.100,00 |
| 08.12.2023 | 36,41 | 36,62 | 36,41 | 36,62 | -0,52% | 234,00 |
| 07.12.2023 | 36,85 | 36,91 | 36,81 | 36,81 | -1,00% | 450,00 |
| 06.12.2023 | 36,98 | 37,18 | 36,93 | 37,18 | 1,70% | 127,00 |
| 05.12.2023 | 36,33 | 36,56 | 36,33 | 36,56 | -0,08% | 40,00 |
| 04.12.2023 | 36,43 | 36,59 | 36,43 | 36,59 | -0,92% | 137,00 |
| 01.12.2023 | 36,34 | 36,98 | 36,34 | 36,93 | 3,53% | 445,00 |
| 30.11.2023 | 35,44 | 35,67 | 35,44 | 35,67 | -0,31% | 200,00 |
| 29.11.2023 | 35,75 | 35,78 | 35,75 | 35,78 | -1,19% | 166,00 |
| 28.11.2023 | 36,22 | 36,44 | 36,21 | 36,21 | -1,12% | 450,00 |
| 27.11.2023 | 36,42 | 36,62 | 36,42 | 36,62 | 0,30% | 120,00 |