42,062$
-1,97%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 43,04 | 43,05 | 42,66 | 42,91 | -0,52% | - |
| 17.04.2024 | 43,01 | 43,23 | 42,78 | 43,13 | 0,29% | - |
| 16.04.2024 | 43,01 | 43,20 | 42,92 | 43,01 | -2,41% | - |
| 15.04.2024 | 44,11 | 44,31 | 43,90 | 44,07 | -0,44% | - |
| 12.04.2024 | 44,42 | 44,42 | 44,09 | 44,26 | -0,69% | - |
| 11.04.2024 | 44,39 | 44,61 | 44,14 | 44,57 | 0,49% | - |
| 10.04.2024 | 45,51 | 45,51 | 44,35 | 44,36 | -1,26% | - |
| 09.04.2024 | 45,19 | 45,20 | 44,86 | 44,92 | 0,83% | - |
| 08.04.2024 | 44,32 | 44,57 | 44,32 | 44,55 | -0,58% | - |
| 05.04.2024 | 44,79 | 45,03 | 44,78 | 44,81 | -0,60% | - |
| 04.04.2024 | 44,94 | 45,15 | 44,86 | 45,09 | 0,19% | - |
| 03.04.2024 | 44,53 | 45,00 | 44,35 | 45,00 | 7,12% | - |
| 02.04.2024 | 41,69 | 42,01 | 41,64 | 42,01 | -1,47% | - |
| 28.03.2024 | 42,90 | 42,93 | 42,62 | 42,64 | -2,67% | - |
| 27.03.2024 | 43,57 | 43,81 | 43,49 | 43,81 | 1,45% | - |
| 26.03.2024 | 43,11 | 43,31 | 42,99 | 43,18 | 0,27% | - |
| 25.03.2024 | 42,95 | 43,16 | 42,95 | 43,07 | -2,24% | - |
| 22.03.2024 | 43,93 | 44,12 | 43,76 | 44,05 | 0,86% | - |
| 21.03.2024 | 43,77 | 43,93 | 43,48 | 43,68 | 1,57% | - |
| 20.03.2024 | 42,83 | 43,08 | 42,83 | 43,00 | -0,11% | - |
| 19.03.2024 | 43,22 | 43,29 | 43,03 | 43,05 | -0,99% | - |
| 18.03.2024 | 43,54 | 43,61 | 43,35 | 43,48 | 0,72% | - |
| 15.03.2024 | 43,25 | 43,36 | 43,16 | 43,17 | 1,85% | - |
| 14.03.2024 | 42,48 | 42,54 | 42,21 | 42,38 | 0,86% | - |
| 13.03.2024 | 42,10 | 42,33 | 41,95 | 42,02 | -1,43% | - |
| 12.03.2024 | 42,54 | 42,82 | 42,44 | 42,63 | -2,08% | - |
| 11.03.2024 | 43,48 | 43,57 | 43,37 | 43,54 | -3,18% | - |
| 08.03.2024 | 44,90 | 45,09 | 44,68 | 44,97 | 0,97% | - |
| 07.03.2024 | 44,55 | 44,82 | 44,44 | 44,53 | 0,37% | - |
| 06.03.2024 | 44,41 | 44,62 | 44,15 | 44,37 | 0,05% | - |
| 05.03.2024 | 44,44 | 44,50 | 44,20 | 44,35 | 1,39% | - |
| 04.03.2024 | 43,83 | 43,85 | 43,59 | 43,74 | -0,63% | - |
| 01.03.2024 | 43,78 | 44,02 | 43,70 | 44,01 | 0,94% | - |
| 29.02.2024 | 43,56 | 43,90 | 43,46 | 43,61 | 0,18% | - |
| 28.02.2024 | 43,49 | 43,64 | 43,49 | 43,53 | -0,82% | - |
| 27.02.2024 | 43,68 | 43,89 | 43,65 | 43,89 | -0,58% | - |
| 26.02.2024 | 44,15 | 44,17 | 44,11 | 44,14 | -0,62% | - |
| 23.02.2024 | 44,37 | 44,46 | 44,36 | 44,42 | 0,00% | - |
| 22.02.2024 | 44,54 | 44,65 | 44,36 | 44,42 | 0,10% | - |
| 21.02.2024 | 44,27 | 44,47 | 44,05 | 44,37 | 0,82% | - |
| 20.02.2024 | 44,06 | 44,19 | 43,85 | 44,01 | 0,30% | - |
| 16.02.2024 | 43,77 | 44,19 | 43,74 | 43,88 | -0,85% | - |
| 15.02.2024 | 44,24 | 44,36 | 44,00 | 44,26 | 0,55% | - |
| 14.02.2024 | 43,79 | 44,15 | 43,78 | 44,02 | -0,15% | - |
| 13.02.2024 | 44,41 | 44,50 | 44,05 | 44,09 | 0,09% | - |
| 09.02.2024 | 43,93 | 44,28 | 43,90 | 44,04 | -2,16% | - |
| 08.02.2024 | 44,83 | 45,11 | 44,82 | 45,02 | -0,88% | - |
| 07.02.2024 | 45,47 | 45,71 | 45,34 | 45,41 | 3,13% | - |
| 06.02.2024 | 44,06 | 44,23 | 43,86 | 44,03 | -0,77% | - |
| 05.02.2024 | 44,90 | 44,96 | 44,33 | 44,38 | -2,74% | - |
| 02.02.2024 | 45,66 | 45,74 | 45,48 | 45,63 | -0,89% | - |
| 01.02.2024 | 45,97 | 46,36 | 45,93 | 46,04 | 0,34% | - |
| 31.01.2024 | 45,76 | 46,35 | 45,73 | 45,88 | 2,13% | - |
| 30.01.2024 | 45,10 | 45,15 | 44,73 | 44,92 | 0,00% | - |
| 29.01.2024 | 45,05 | 45,46 | 44,92 | 44,92 | 1,20% | - |
| 26.01.2024 | 44,50 | 44,51 | 44,09 | 44,39 | -1,10% | - |
| 25.01.2024 | 45,11 | 45,31 | 44,88 | 44,88 | -0,75% | - |
| 24.01.2024 | 45,36 | 45,37 | 44,99 | 45,22 | 1,33% | - |
| 23.01.2024 | 44,58 | 44,68 | 44,45 | 44,63 | -0,51% | - |
| 22.01.2024 | 44,91 | 45,01 | 44,73 | 44,86 | 1,54% | - |
| 19.01.2024 | 44,51 | 44,66 | 44,15 | 44,18 | 0,36% | - |
| 18.01.2024 | 43,99 | 44,04 | 43,95 | 44,02 | -1,48% | - |
| 17.01.2024 | 44,79 | 44,81 | 44,64 | 44,68 | 0,24% | - |
| 16.01.2024 | 44,70 | 44,70 | 44,52 | 44,57 | -1,66% | - |
| 12.01.2024 | 45,15 | 45,32 | 45,06 | 45,32 | 3,02% | - |
| 11.01.2024 | 43,59 | 44,00 | 43,40 | 44,00 | 5,27% | - |
| 10.01.2024 | 41,91 | 42,29 | 41,79 | 41,79 | 2,04% | - |
| 09.01.2024 | 41,00 | 41,09 | 40,69 | 40,96 | -0,05% | - |
| 08.01.2024 | 40,69 | 41,03 | 40,69 | 40,98 | 0,09% | - |
| 05.01.2024 | 40,50 | 41,05 | 40,45 | 40,94 | 2,70% | - |
| 04.01.2024 | 40,04 | 40,10 | 39,77 | 39,86 | -0,04% | - |
| 03.01.2024 | 40,11 | 40,13 | 39,80 | 39,88 | -1,75% | - |
| 02.01.2024 | 40,75 | 40,75 | 40,04 | 40,59 | -0,78% | - |
| 28.12.2023 | 41,05 | 41,40 | 40,85 | 40,91 | -0,33% | - |
| 27.12.2023 | 40,93 | 41,47 | 40,74 | 41,04 | 1,97% | - |
| 22.12.2023 | 40,51 | 40,52 | 40,09 | 40,25 | -0,25% | - |
| 21.12.2023 | 40,60 | 40,65 | 40,27 | 40,35 | -1,00% | - |
| 20.12.2023 | 40,90 | 40,90 | 40,39 | 40,76 | 1,59% | - |
| 19.12.2023 | 40,32 | 40,43 | 40,12 | 40,12 | -0,60% | - |
| 18.12.2023 | 39,86 | 40,47 | 39,78 | 40,36 | 0,08% | - |
| 15.12.2023 | 40,99 | 40,99 | 40,27 | 40,33 | 0,61% | - |
| 14.12.2023 | 40,02 | 40,33 | 39,89 | 40,09 | -1,08% | - |
| 13.12.2023 | 39,82 | 40,57 | 39,72 | 40,52 | 0,59% | - |
| 12.12.2023 | 40,11 | 40,29 | 40,03 | 40,29 | -0,62% | - |
| 11.12.2023 | 40,17 | 40,55 | 39,93 | 40,54 | 2,21% | - |
| 08.12.2023 | 39,16 | 39,68 | 39,16 | 39,66 | -1,03% | - |
| 07.12.2023 | 40,15 | 40,30 | 39,64 | 40,07 | 0,88% | - |
| 06.12.2023 | 40,01 | 40,05 | 39,72 | 39,72 | 1,07% | - |
| 05.12.2023 | 39,54 | 39,59 | 39,28 | 39,30 | -0,23% | - |
| 04.12.2023 | 39,41 | 39,68 | 39,32 | 39,39 | -1,69% | - |
| 01.12.2023 | 39,77 | 40,34 | 39,76 | 40,07 | 3,13% | - |
| 30.11.2023 | 38,71 | 39,01 | 38,59 | 38,85 | -1,35% | - |
| 29.11.2023 | 39,46 | 39,51 | 39,34 | 39,39 | -1,64% | - |
| 28.11.2023 | 39,71 | 40,04 | 39,68 | 40,04 | -0,01% | - |
| 27.11.2023 | 39,70 | 40,05 | 39,67 | 40,05 | 0,11% | - |
| 24.11.2023 | 39,95 | 40,04 | 39,91 | 40,00 | 0,77% | - |
| 22.11.2023 | 39,66 | 39,90 | 39,62 | 39,69 | -0,20% | - |
| 21.11.2023 | 40,05 | 40,27 | 39,73 | 39,77 | -4,55% | - |
| 20.11.2023 | 41,24 | 41,69 | 41,24 | 41,67 | 1,87% | - |
| 17.11.2023 | 41,11 | 41,11 | 40,77 | 40,90 | 2,81% | - |