39,500€
-0,25%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,54 | 39,82 | 39,44 | 39,57 | -2,32% | - |
27.03.2024 | 40,26 | 40,59 | 40,12 | 40,51 | 1,67% | - |
26.03.2024 | 39,84 | 40,10 | 39,60 | 39,85 | 0,19% | 70,00 |
25.03.2024 | 39,94 | 40,26 | 39,60 | 39,77 | -2,18% | - |
22.03.2024 | 40,56 | 40,88 | 40,28 | 40,66 | 1,03% | - |
21.03.2024 | 40,02 | 40,46 | 39,90 | 40,24 | 2,27% | 64,00 |
20.03.2024 | 39,48 | 39,58 | 39,32 | 39,35 | -0,72% | - |
19.03.2024 | 39,75 | 39,89 | 39,61 | 39,63 | -0,90% | - |
18.03.2024 | 39,76 | 40,26 | 39,72 | 39,99 | 0,78% | - |
15.03.2024 | 39,95 | 40,11 | 39,58 | 39,68 | 1,86% | - |
14.03.2024 | 38,85 | 39,15 | 38,69 | 38,96 | 1,58% | 198,00 |
13.03.2024 | 38,57 | 38,73 | 38,30 | 38,35 | -1,72% | 210,00 |
12.03.2024 | 39,05 | 39,38 | 38,82 | 39,02 | -2,06% | - |
11.03.2024 | 39,78 | 40,05 | 39,60 | 39,84 | -3,14% | 100,00 |
08.03.2024 | 40,83 | 41,21 | 40,78 | 41,13 | 1,16% | 20,00 |
07.03.2024 | 40,86 | 41,21 | 40,53 | 40,66 | -0,16% | - |
06.03.2024 | 40,73 | 41,02 | 40,53 | 40,73 | -0,31% | - |
05.03.2024 | 40,67 | 41,08 | 40,65 | 40,85 | 1,38% | 250,00 |
04.03.2024 | 40,36 | 40,59 | 40,00 | 40,30 | -0,81% | 95,00 |
01.03.2024 | 40,70 | 40,83 | 40,39 | 40,63 | 0,73% | - |
29.02.2024 | 40,33 | 40,51 | 40,05 | 40,33 | 0,06% | 250,00 |
28.02.2024 | 40,25 | 40,46 | 40,00 | 40,31 | -0,43% | 39,00 |
27.02.2024 | 40,42 | 40,51 | 40,14 | 40,48 | -0,52% | 200,00 |
26.02.2024 | 40,88 | 41,10 | 40,64 | 40,69 | -0,88% | 141,00 |
23.02.2024 | 41,02 | 41,09 | 40,83 | 41,05 | 0,01% | 450,00 |
22.02.2024 | 41,10 | 41,34 | 40,96 | 41,05 | 0,02% | 500,00 |
21.02.2024 | 40,99 | 41,18 | 40,73 | 41,04 | 0,77% | 100,00 |
20.02.2024 | 40,78 | 40,89 | 40,56 | 40,72 | -0,67% | 120,00 |
19.02.2024 | 40,99 | 41,09 | 40,75 | 41,00 | 0,20% | 200,00 |
16.02.2024 | 40,98 | 41,15 | 40,65 | 40,92 | -0,46% | 100,00 |
15.02.2024 | 41,25 | 41,33 | 40,81 | 41,11 | 0,01% | - |
14.02.2024 | 41,09 | 41,31 | 40,79 | 41,10 | -0,21% | 103,00 |
13.02.2024 | 41,40 | 41,69 | 41,16 | 41,19 | -0,76% | - |
12.02.2024 | 40,71 | 41,50 | 40,45 | 41,50 | 1,74% | 1.000,00 |
09.02.2024 | 40,72 | 41,13 | 40,64 | 40,79 | -2,38% | 766,00 |
08.02.2024 | 41,86 | 41,95 | 41,48 | 41,79 | -0,89% | 370,00 |
07.02.2024 | 42,27 | 42,68 | 41,99 | 42,16 | 2,95% | - |
06.02.2024 | 40,87 | 41,57 | 40,61 | 40,95 | -0,86% | 25,00 |
05.02.2024 | 41,65 | 41,99 | 41,28 | 41,31 | -2,27% | 202,00 |
02.02.2024 | 42,25 | 42,60 | 42,07 | 42,27 | -0,32% | 68,00 |
01.02.2024 | 42,47 | 42,77 | 42,26 | 42,40 | -0,22% | - |
31.01.2024 | 42,34 | 42,77 | 41,96 | 42,50 | 2,58% | - |
30.01.2024 | 41,66 | 41,78 | 41,25 | 41,43 | -0,13% | 12,00 |
29.01.2024 | 41,56 | 42,01 | 41,47 | 41,48 | 1,31% | 50,00 |
26.01.2024 | 40,90 | 40,98 | 40,44 | 40,95 | -1,16% | 160,00 |
25.01.2024 | 41,42 | 41,85 | 41,21 | 41,43 | -0,34% | 11,00 |
24.01.2024 | 41,38 | 41,73 | 41,26 | 41,57 | 1,01% | 70,00 |
23.01.2024 | 41,24 | 41,40 | 40,93 | 41,15 | -0,15% | - |
22.01.2024 | 41,15 | 41,37 | 41,05 | 41,21 | 1,63% | - |
19.01.2024 | 40,73 | 41,07 | 40,52 | 40,55 | 0,10% | 620,00 |
18.01.2024 | 40,43 | 40,71 | 40,39 | 40,51 | -1,11% | 1.402,00 |
17.01.2024 | 41,27 | 41,44 | 40,96 | 40,97 | -0,09% | 18,00 |
16.01.2024 | 41,16 | 41,25 | 40,90 | 41,00 | -2,26% | - |
15.01.2024 | 42,11 | 42,31 | 41,84 | 41,95 | 1,26% | - |
12.01.2024 | 41,07 | 41,43 | 40,87 | 41,43 | 3,29% | 35,00 |
11.01.2024 | 39,87 | 40,14 | 39,61 | 40,11 | 5,25% | 874,00 |
10.01.2024 | 38,44 | 38,81 | 38,11 | 38,11 | 1,57% | 1.115,00 |
09.01.2024 | 37,52 | 37,73 | 37,21 | 37,52 | 0,33% | - |
08.01.2024 | 37,25 | 37,63 | 37,03 | 37,40 | -0,04% | 335,00 |
05.01.2024 | 37,02 | 37,44 | 36,96 | 37,41 | 2,65% | 7,00 |
04.01.2024 | 37,02 | 37,31 | 36,21 | 36,45 | -0,25% | 850,00 |
03.01.2024 | 37,12 | 37,17 | 36,37 | 36,54 | -1,39% | 170,00 |
02.01.2024 | 36,90 | 37,33 | 36,52 | 37,05 | 0,73% | - |
29.12.2023 | 36,88 | 36,94 | 36,68 | 36,78 | -0,54% | 33,00 |
28.12.2023 | 36,93 | 37,31 | 36,73 | 36,98 | 0,03% | 228,00 |
27.12.2023 | 37,07 | 37,46 | 36,41 | 36,97 | 1,09% | 400,00 |
22.12.2023 | 36,77 | 37,18 | 36,36 | 36,57 | -0,27% | - |
21.12.2023 | 36,83 | 37,17 | 36,58 | 36,67 | -1,83% | 50,00 |
20.12.2023 | 37,06 | 37,38 | 36,88 | 37,36 | 2,34% | 150,00 |
19.12.2023 | 37,06 | 37,17 | 36,50 | 36,50 | -1,75% | 150,00 |
18.12.2023 | 37,05 | 37,32 | 36,42 | 37,15 | 0,35% | 150,00 |
15.12.2023 | 37,03 | 37,64 | 36,63 | 37,02 | 1,49% | 30,00 |
14.12.2023 | 36,84 | 37,05 | 36,26 | 36,48 | -2,11% | - |
13.12.2023 | 37,03 | 37,27 | 36,67 | 37,26 | -0,16% | - |
12.12.2023 | 37,22 | 37,33 | 37,15 | 37,32 | -0,89% | - |
11.12.2023 | 37,45 | 37,74 | 37,08 | 37,66 | 2,21% | - |
08.12.2023 | 36,66 | 36,90 | 36,29 | 36,84 | -0,77% | - |
07.12.2023 | 36,93 | 37,43 | 36,74 | 37,13 | 0,64% | - |
06.12.2023 | 37,02 | 37,15 | 36,86 | 36,89 | 1,25% | 30,00 |
05.12.2023 | 36,40 | 36,64 | 36,32 | 36,44 | 0,22% | - |
04.12.2023 | 36,53 | 36,84 | 36,25 | 36,36 | -1,24% | - |
01.12.2023 | 36,45 | 37,10 | 36,29 | 36,81 | 3,05% | - |
30.11.2023 | 35,56 | 35,82 | 35,37 | 35,72 | 0,25% | - |
29.11.2023 | 35,88 | 35,98 | 35,63 | 35,63 | -2,29% | - |
28.11.2023 | 36,32 | 36,49 | 36,14 | 36,47 | -0,25% | 175,00 |
27.11.2023 | 36,31 | 36,60 | 36,19 | 36,56 | -0,29% | 14,00 |
24.11.2023 | 36,58 | 36,66 | 36,33 | 36,66 | 0,67% | - |
23.11.2023 | 36,46 | 36,50 | 36,40 | 36,42 | -0,12% | 30,00 |
22.11.2023 | 36,59 | 36,74 | 36,42 | 36,46 | 0,08% | - |
21.11.2023 | 36,80 | 36,80 | 36,43 | 36,43 | -4,33% | 135,00 |
20.11.2023 | 37,80 | 38,15 | 37,65 | 38,08 | 1,53% | - |
17.11.2023 | 37,54 | 37,95 | 37,50 | 37,51 | 2,21% | 30,00 |
16.11.2023 | 36,61 | 36,85 | 36,44 | 36,70 | -0,05% | 100,00 |
15.11.2023 | 36,84 | 37,19 | 36,69 | 36,72 | -0,04% | 52,00 |
14.11.2023 | 36,53 | 37,15 | 36,35 | 36,73 | 1,11% | - |
13.11.2023 | 36,33 | 36,52 | 36,24 | 36,33 | 0,36% | - |
10.11.2023 | 36,27 | 36,33 | 36,04 | 36,20 | -0,04% | - |
09.11.2023 | 35,91 | 36,37 | 35,91 | 36,21 | 2,81% | - |
08.11.2023 | 35,39 | 35,50 | 35,09 | 35,22 | -2,30% | - |
07.11.2023 | 36,01 | 36,18 | 35,83 | 36,05 | 1,26% | 700,00 |