41,685€
0,70%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 41,13 | 41,84 | 40,59 | 41,69 | 0,70% | 654,00 |
| 25.04.2024 | 41,24 | 41,63 | 40,91 | 41,40 | 0,89% | 1.334,00 |
| 24.04.2024 | 41,38 | 41,52 | 40,84 | 41,03 | 1,93% | 1.685,00 |
| 23.04.2024 | 40,32 | 40,49 | 40,06 | 40,26 | -0,07% | 634,00 |
| 22.04.2024 | 39,75 | 40,41 | 39,60 | 40,29 | 1,35% | 1.289,00 |
| 19.04.2024 | 39,39 | 40,27 | 39,33 | 39,75 | -0,62% | 1.259,00 |
| 18.04.2024 | 40,21 | 40,38 | 39,86 | 40,00 | -1,08% | 2.076,00 |
| 17.04.2024 | 40,59 | 40,84 | 40,16 | 40,44 | -0,11% | 1.195,00 |
| 16.04.2024 | 40,61 | 40,88 | 40,18 | 40,48 | -1,22% | 843,00 |
| 15.04.2024 | 41,50 | 41,90 | 40,73 | 40,98 | -0,76% | 1.555,00 |
| 12.04.2024 | 41,37 | 41,76 | 41,02 | 41,30 | -0,60% | 1.241,00 |
| 11.04.2024 | 41,36 | 41,83 | 40,85 | 41,55 | 0,61% | 1.896,00 |
| 10.04.2024 | 41,34 | 41,54 | 40,92 | 41,30 | -0,04% | 1.274,00 |
| 09.04.2024 | 41,28 | 41,50 | 40,92 | 41,31 | 0,66% | 994,00 |
| 08.04.2024 | 41,37 | 41,39 | 40,85 | 41,04 | -1,63% | 1.091,00 |
| 05.04.2024 | 41,54 | 42,26 | 41,28 | 41,72 | 2,28% | 1.572,00 |
| 04.04.2024 | 41,69 | 41,91 | 40,68 | 40,79 | -2,43% | 7.594,00 |
| 03.04.2024 | 40,93 | 42,11 | 40,69 | 41,81 | 7,11% | 4.627,00 |
| 02.04.2024 | 39,33 | 39,34 | 38,61 | 39,03 | -2,64% | 2.472,00 |
| 28.03.2024 | 39,54 | 40,13 | 39,33 | 40,09 | -1,04% | 881,00 |
| 27.03.2024 | 39,48 | 40,52 | 39,45 | 40,51 | 1,64% | 1.803,00 |
| 26.03.2024 | 39,84 | 40,11 | 39,42 | 39,86 | 0,21% | 1.574,00 |
| 25.03.2024 | 39,99 | 40,10 | 39,53 | 39,77 | -2,15% | 2.732,00 |
| 22.03.2024 | 39,98 | 41,12 | 39,93 | 40,65 | 1,03% | 2.562,00 |
| 21.03.2024 | 40,03 | 40,90 | 39,79 | 40,23 | 0,17% | 2.703,00 |
| 20.03.2024 | 39,74 | 40,51 | 39,74 | 40,16 | -0,01% | 596,00 |
| 19.03.2024 | 40,02 | 40,41 | 39,60 | 40,17 | 0,14% | 1.087,00 |
| 18.03.2024 | 40,25 | 41,09 | 39,51 | 40,11 | 0,02% | 1.869,00 |
| 15.03.2024 | 39,59 | 40,56 | 39,59 | 40,10 | 3,77% | 1.867,00 |
| 14.03.2024 | 38,60 | 39,18 | 38,18 | 38,65 | 0,72% | 1.337,00 |
| 13.03.2024 | 38,74 | 39,50 | 37,47 | 38,37 | -2,63% | 7.318,00 |
| 12.03.2024 | 39,21 | 39,99 | 38,61 | 39,41 | -0,04% | 7.503,00 |
| 11.03.2024 | 40,51 | 40,51 | 39,01 | 39,42 | -3,11% | 7.435,00 |
| 08.03.2024 | 40,84 | 41,25 | 40,52 | 40,69 | -0,72% | 990,00 |
| 07.03.2024 | 40,46 | 41,55 | 40,36 | 40,98 | -0,41% | 3.651,00 |
| 06.03.2024 | 40,73 | 41,51 | 40,52 | 41,15 | 0,71% | 2.141,00 |
| 05.03.2024 | 40,40 | 41,24 | 40,25 | 40,86 | 1,41% | 1.878,00 |
| 04.03.2024 | 40,85 | 41,08 | 39,96 | 40,29 | -0,82% | 3.094,00 |
| 01.03.2024 | 40,71 | 41,19 | 40,29 | 40,63 | 0,64% | 3.260,00 |
| 29.02.2024 | 40,33 | 40,69 | 40,00 | 40,37 | 0,91% | 1.268,00 |
| 28.02.2024 | 40,34 | 40,75 | 39,59 | 40,00 | -1,17% | 4.042,00 |
| 27.02.2024 | 40,82 | 41,10 | 40,42 | 40,48 | -1,39% | 2.623,00 |
| 26.02.2024 | 41,14 | 41,51 | 40,86 | 41,05 | -0,91% | 1.270,00 |
| 23.02.2024 | 41,39 | 41,70 | 41,03 | 41,42 | 0,01% | 1.743,00 |
| 22.02.2024 | 41,09 | 41,75 | 40,90 | 41,42 | 0,95% | 1.303,00 |
| 21.02.2024 | 40,99 | 41,41 | 40,65 | 41,03 | 0,77% | 1.903,00 |
| 20.02.2024 | 40,78 | 41,05 | 40,49 | 40,71 | 0,11% | 583,00 |
| 19.02.2024 | 41,00 | 41,31 | 40,41 | 40,67 | -0,12% | 1.188,00 |
| 16.02.2024 | 41,10 | 41,37 | 40,50 | 40,72 | -1,81% | 1.411,00 |
| 15.02.2024 | 41,25 | 41,61 | 40,79 | 41,47 | 0,90% | 4.106,00 |
| 14.02.2024 | 41,09 | 41,53 | 40,71 | 41,10 | -0,18% | 543,00 |
| 13.02.2024 | 41,70 | 42,18 | 41,01 | 41,17 | 0,02% | 2.457,00 |
| 12.02.2024 | 40,71 | 41,60 | 39,78 | 41,16 | 0,13% | 4.559,00 |
| 09.02.2024 | 41,10 | 41,33 | 40,40 | 41,11 | -1,60% | 3.180,00 |
| 08.02.2024 | 42,20 | 42,37 | 41,46 | 41,78 | -1,74% | 2.395,00 |
| 07.02.2024 | 41,82 | 42,59 | 41,56 | 42,52 | 3,85% | 2.330,00 |
| 06.02.2024 | 41,08 | 41,44 | 40,01 | 40,94 | -2,43% | 3.189,00 |
| 05.02.2024 | 42,30 | 42,56 | 41,29 | 41,96 | -1,92% | 3.363,00 |
| 02.02.2024 | 42,25 | 42,98 | 42,01 | 42,78 | -0,06% | 1.427,00 |
| 01.02.2024 | 42,47 | 43,30 | 42,24 | 42,81 | 1,81% | 3.727,00 |
| 31.01.2024 | 42,34 | 42,79 | 41,92 | 42,05 | 1,52% | 17.510,00 |
| 30.01.2024 | 41,68 | 41,78 | 40,99 | 41,42 | -1,44% | 1.108,00 |
| 29.01.2024 | 41,72 | 42,13 | 41,38 | 42,02 | 2,63% | 1.735,00 |
| 26.01.2024 | 40,90 | 41,34 | 40,61 | 40,95 | -1,16% | 2.433,00 |
| 25.01.2024 | 41,43 | 41,64 | 41,21 | 41,43 | -0,36% | 904,00 |
| 24.01.2024 | 41,47 | 41,79 | 41,15 | 41,58 | 1,05% | 2.044,00 |
| 23.01.2024 | 41,17 | 41,39 | 40,73 | 41,15 | -1,12% | 1.860,00 |
| 22.01.2024 | 41,39 | 41,85 | 40,91 | 41,61 | 1,12% | 2.414,00 |
| 19.01.2024 | 40,73 | 41,39 | 40,53 | 41,15 | -0,02% | 805,00 |
| 18.01.2024 | 41,01 | 41,19 | 40,49 | 41,16 | -0,35% | 2.518,00 |
| 17.01.2024 | 41,04 | 41,49 | 41,01 | 41,31 | -0,80% | 2.019,00 |
| 16.01.2024 | 41,20 | 41,65 | 41,01 | 41,64 | -1,62% | 3.830,00 |
| 15.01.2024 | 42,13 | 42,54 | 41,30 | 42,33 | 2,20% | 12.068,00 |
| 12.01.2024 | 40,86 | 41,49 | 40,86 | 41,42 | 3,27% | 3.320,00 |
| 11.01.2024 | 39,91 | 40,49 | 39,80 | 40,11 | 3,60% | 3.344,00 |
| 10.01.2024 | 38,46 | 38,87 | 38,10 | 38,71 | 3,17% | 5.169,00 |
| 09.01.2024 | 37,52 | 37,70 | 37,30 | 37,52 | -0,27% | 2.263,00 |
| 08.01.2024 | 37,49 | 37,63 | 37,23 | 37,62 | 1,05% | 5.440,00 |
| 05.01.2024 | 37,02 | 37,74 | 36,83 | 37,23 | 0,74% | 2.593,00 |
| 04.01.2024 | 36,96 | 37,31 | 36,78 | 36,96 | -0,18% | 6.765,00 |
| 03.01.2024 | 36,74 | 37,33 | 36,66 | 37,02 | -0,11% | 2.837,00 |
| 02.01.2024 | 37,14 | 37,41 | 36,66 | 37,06 | -0,04% | 4.387,00 |
| 29.12.2023 | 36,87 | 37,26 | 36,78 | 37,08 | 0,27% | 317,00 |
| 28.12.2023 | 36,95 | 37,25 | 36,61 | 36,98 | 0,04% | 519,00 |
| 27.12.2023 | 37,07 | 37,50 | 36,69 | 36,96 | -0,44% | 3.453,00 |
| 22.12.2023 | 36,77 | 37,37 | 36,58 | 37,13 | 0,43% | 1.306,00 |
| 21.12.2023 | 36,81 | 37,10 | 36,52 | 36,97 | 0,89% | 949,00 |
| 20.12.2023 | 37,06 | 37,55 | 36,58 | 36,64 | -1,05% | 1.410,00 |
| 19.12.2023 | 37,06 | 37,70 | 36,78 | 37,03 | -0,13% | 3.644,00 |
| 18.12.2023 | 36,91 | 37,62 | 36,65 | 37,08 | 0,09% | 1.900,00 |
| 15.12.2023 | 37,02 | 37,54 | 36,84 | 37,05 | 0,62% | 3.061,00 |
| 14.12.2023 | 36,84 | 37,24 | 36,31 | 36,82 | -1,18% | 3.324,00 |
| 13.12.2023 | 37,03 | 37,29 | 36,64 | 37,26 | -0,17% | 555,00 |
| 12.12.2023 | 37,22 | 37,50 | 36,96 | 37,32 | -0,65% | 253,00 |
| 11.12.2023 | 37,04 | 37,64 | 37,04 | 37,57 | 1,95% | 2.678,00 |
| 08.12.2023 | 36,66 | 37,10 | 36,46 | 36,85 | -0,74% | 2.733,00 |
| 07.12.2023 | 36,93 | 37,29 | 36,51 | 37,12 | 0,66% | 594,00 |
| 06.12.2023 | 37,01 | 37,29 | 36,80 | 36,88 | 0,35% | 1.740,00 |
| 05.12.2023 | 36,39 | 36,79 | 36,26 | 36,75 | 1,06% | 1.038,00 |
| 04.12.2023 | 36,68 | 36,68 | 36,17 | 36,36 | -2,01% | 1.321,00 |