44,690€
2,64%
Echtzeit-Aktienkurs Itochu Corp.
Bid:
Ask:
Aktienkurse zur Itochu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 44,51 | 44,83 | 44,19 | 44,48 | 0,10% | 50,00 |
| 06.05.2024 | 44,24 | 44,43 | 43,99 | 44,43 | -0,08% | - |
| 03.05.2024 | 44,63 | 44,70 | 44,21 | 44,47 | -0,31% | 166,00 |
| 02.05.2024 | 43,93 | 44,63 | 43,92 | 44,61 | 5,95% | 858,00 |
| 30.04.2024 | 42,71 | 42,78 | 41,90 | 42,10 | 2,33% | - |
| 29.04.2024 | 40,98 | 41,14 | 40,94 | 41,14 | -1,83% | - |
| 26.04.2024 | 41,14 | 41,92 | 40,76 | 41,91 | 1,21% | 41,00 |
| 25.04.2024 | 41,25 | 41,68 | 41,07 | 41,41 | -0,02% | - |
| 24.04.2024 | 41,50 | 41,74 | 41,39 | 41,42 | 2,86% | - |
| 23.04.2024 | 40,32 | 40,37 | 39,98 | 40,27 | 0,89% | - |
| 22.04.2024 | 39,89 | 40,22 | 39,70 | 39,91 | 1,35% | 222,00 |
| 19.04.2024 | 39,58 | 39,80 | 39,29 | 39,38 | -2,39% | 400,00 |
| 18.04.2024 | 40,22 | 40,44 | 39,99 | 40,35 | -0,19% | 524,00 |
| 17.04.2024 | 40,58 | 40,74 | 40,20 | 40,42 | -0,20% | - |
| 16.04.2024 | 40,61 | 40,66 | 40,35 | 40,50 | -2,44% | - |
| 15.04.2024 | 41,49 | 41,72 | 41,00 | 41,52 | -0,35% | 200,00 |
| 12.04.2024 | 41,37 | 41,81 | 41,28 | 41,66 | 0,25% | - |
| 11.04.2024 | 41,35 | 41,66 | 41,11 | 41,56 | 0,70% | - |
| 10.04.2024 | 41,36 | 42,28 | 41,08 | 41,27 | -0,16% | 53,00 |
| 09.04.2024 | 41,48 | 41,70 | 41,32 | 41,33 | 0,71% | - |
| 08.04.2024 | 41,02 | 41,20 | 40,80 | 41,04 | -0,76% | - |
| 05.04.2024 | 41,55 | 41,73 | 41,30 | 41,36 | -0,53% | - |
| 04.04.2024 | 41,51 | 41,73 | 41,15 | 41,58 | 1,12% | - |
| 03.04.2024 | 41,49 | 41,73 | 41,05 | 41,12 | 5,34% | 33,00 |
| 02.04.2024 | 39,08 | 39,20 | 38,68 | 39,03 | -1,36% | - |
| 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% | - |