Deutsche Märkte geschlossen
Nikkei 225
28.820,09 -278,15 (-0,96%) Dow Jones 30
35.653,38 +162,69 (+0,46%) BTC-EUR
51.658,73 +1.280,96 (+2,54%) CMC Crypto 200
1.469,59 +50,21 (+3,54%) Nasdaq Compositive
15.406,57 +170,74 (+1,12%) S&P 500
4.584,95 +33,27 (+0,73%)
Itaú Unibanco Holding S.A. (ITUB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,1850-0,0450 (-1,06%)
Ab 3:45PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Okt. 2021 | 4,2000 | 4,2390 | 4,1100 | 4,1850 | 4,1850 | 36.901.552 |
| 27. Okt. 2021 | 4,2900 | 4,3700 | 4,2200 | 4,2300 | 4,2300 | 41.697.100 |
| 26. Okt. 2021 | 4,1900 | 4,2600 | 4,1700 | 4,2100 | 4,2100 | 32.228.200 |
| 25. Okt. 2021 | 4,2500 | 4,3200 | 4,2100 | 4,2900 | 4,2900 | 41.330.600 |
| 22. Okt. 2021 | 4,1600 | 4,1800 | 3,9700 | 4,1300 | 4,1300 | 90.162.000 |
| 21. Okt. 2021 | 4,3900 | 4,4300 | 4,2100 | 4,3000 | 4,3000 | 58.877.100 |
| 20. Okt. 2021 | 4,3500 | 4,5000 | 4,3300 | 4,4500 | 4,4500 | 32.414.400 |
| 19. Okt. 2021 | 4,3900 | 4,4200 | 4,2700 | 4,2800 | 4,2800 | 41.939.300 |
| 18. Okt. 2021 | 4,4200 | 4,5100 | 4,3600 | 4,4800 | 4,4800 | 31.059.600 |
| 15. Okt. 2021 | 4,3500 | 4,5300 | 4,3400 | 4,5100 | 4,5100 | 29.556.800 |
| 14. Okt. 2021 | 4,3700 | 4,3900 | 4,2900 | 4,3200 | 4,3200 | 20.043.400 |
| 13. Okt. 2021 | 4,3500 | 4,3900 | 4,2500 | 4,3700 | 4,3700 | 23.352.200 |
| 12. Okt. 2021 | 4,3900 | 4,3900 | 4,3100 | 4,3200 | 4,3200 | 11.088.000 |
| 11. Okt. 2021 | 4,4400 | 4,4700 | 4,3300 | 4,3400 | 4,3400 | 22.886.800 |
| 08. Okt. 2021 | 4,5100 | 4,5600 | 4,4300 | 4,4400 | 4,4400 | 25.226.700 |
| 07. Okt. 2021 | 4,5300 | 4,5500 | 4,4000 | 4,4300 | 4,4300 | 33.267.700 |
| 06. Okt. 2021 | 4,4700 | 4,5700 | 4,3600 | 4,5600 | 4,5600 | 42.608.100 |
| 05. Okt. 2021 | 4,4600 | 4,6100 | 4,4100 | 4,5300 | 4,5300 | 38.905.900 |
| 04. Okt. 2021 | 4,4600 | 4,5400 | 4,3400 | 4,4500 | 4,4500 | 44.306.900 |
| 04. Okt. 2021 | 1213:1000 Aktiensplit | |||||
| 01. Okt. 2021 | 4,4106 | 4,5589 | 4,3941 | 4,5425 | 4,5425 | 35.866.833 |
| 01. Okt. 2021 | 0.002473 Dividende | |||||
| 30. Sept. 2021 | 4,3858 | 4,4188 | 4,3034 | 4,3446 | 4,3421 | 32.396.076 |
| 29. Sept. 2021 | 4,3364 | 4,3776 | 4,2704 | 4,3611 | 4,3586 | 37.827.284 |
| 28. Sept. 2021 | 4,4683 | 4,5012 | 4,2622 | 4,2622 | 4,2597 | 48.498.894 |
| 27. Sept. 2021 | 4,3281 | 4,4600 | 4,2951 | 4,4518 | 4,4492 | 46.144.218 |
| 24. Sept. 2021 | 4,3528 | 4,4023 | 4,3281 | 4,3528 | 4,3504 | 29.156.760 |
| 23. Sept. 2021 | 4,3281 | 4,4765 | 4,3281 | 4,4435 | 4,4410 | 35.614.044 |
| 22. Sept. 2021 | 4,2786 | 4,3446 | 4,2457 | 4,2704 | 4,2680 | 36.411.349 |
| 21. Sept. 2021 | 4,1880 | 4,2622 | 4,1632 | 4,2045 | 4,2021 | 38.557.874 |
| 20. Sept. 2021 | 4,2457 | 4,2539 | 4,1055 | 4,1632 | 4,1609 | 51.177.804 |
| 17. Sept. 2021 | 4,3693 | 4,3776 | 4,3034 | 4,3199 | 4,3174 | 33.497.723 |
| 16. Sept. 2021 | 4,4353 | 4,4600 | 4,3611 | 4,4270 | 4,4245 | 26.690.609 |
| 15. Sept. 2021 | 4,4847 | 4,5260 | 4,4435 | 4,4683 | 4,4657 | 31.255.250 |
| 14. Sept. 2021 | 4,5754 | 4,6002 | 4,4930 | 4,5260 | 4,5234 | 35.691.312 |
| 13. Sept. 2021 | 4,5672 | 4,6249 | 4,5177 | 4,5672 | 4,5646 | 44.110.139 |
| 10. Sept. 2021 | 4,5589 | 4,5919 | 4,4435 | 4,4600 | 4,4575 | 41.928.194 |
| 09. Sept. 2021 | 4,4270 | 4,6002 | 4,3693 | 4,4847 | 4,4822 | 85.781.904 |
| 08. Sept. 2021 | 4,6331 | 4,6744 | 4,4023 | 4,4106 | 4,4080 | 52.739.421 |
| 07. Sept. 2021 | 4,6744 | 4,8063 | 4,6579 | 4,7321 | 4,7294 | 19.476.535 |
| 03. Sept. 2021 | 4,7486 | 4,7650 | 4,6331 | 4,6744 | 4,6717 | 33.647.286 |
| 02. Sept. 2021 | 4,8228 | 4,8722 | 4,6991 | 4,7403 | 4,7376 | 46.244.897 |
| 01. Sept. 2021 | 4,9547 | 5,0206 | 4,8887 | 4,8969 | 4,8942 | 32.600.103 |
| 01. Sept. 2021 | 0.002473 Dividende | |||||
| 31. Aug. 2021 | 4,8805 | 4,9959 | 4,8475 | 4,8887 | 4,8835 | 46.935.822 |
| 30. Aug. 2021 | 4,8228 | 4,8640 | 4,7733 | 4,8145 | 4,8093 | 23.369.901 |
| 27. Aug. 2021 | 4,7238 | 4,8722 | 4,6991 | 4,8640 | 4,8587 | 30.774.417 |
| 26. Aug. 2021 | 4,7980 | 4,8310 | 4,7073 | 4,7238 | 4,7187 | 34.572.683 |
| 25. Aug. 2021 | 4,7898 | 4,8805 | 4,7486 | 4,8805 | 4,8752 | 24.690.858 |
| 24. Aug. 2021 | 4,6496 | 4,8392 | 4,6414 | 4,8145 | 4,8093 | 32.175.553 |
| 23. Aug. 2021 | 4,5672 | 4,6084 | 4,5260 | 4,6002 | 4,5952 | 29.597.200 |
| 20. Aug. 2021 | 4,4188 | 4,5425 | 4,4023 | 4,5425 | 4,5376 | 38.303.144 |
| 19. Aug. 2021 | 4,6167 | 4,6414 | 4,4765 | 4,5177 | 4,5129 | 56.821.044 |
| 18. Aug. 2021 | 4,6661 | 4,7815 | 4,6084 | 4,6084 | 4,6035 | 47.998.046 |
| 17. Aug. 2021 | 4,6414 | 4,7650 | 4,6002 | 4,6991 | 4,6940 | 47.087.447 |
| 16. Aug. 2021 | 4,8228 | 4,8475 | 4,6826 | 4,6908 | 4,6858 | 36.522.945 |
| 16. Aug. 2021 | 0.016488 Dividende | |||||
| 13. Aug. 2021 | 4,7815 | 4,8228 | 4,6908 | 4,8145 | 4,7929 | 37.696.886 |
| 12. Aug. 2021 | 4,8392 | 4,8805 | 4,7568 | 4,7650 | 4,7436 | 33.821.351 |
| 11. Aug. 2021 | 4,7980 | 4,9134 | 4,7486 | 4,8969 | 4,8749 | 31.393.289 |
| 10. Aug. 2021 | 4,7980 | 4,9052 | 4,7815 | 4,8392 | 4,8175 | 37.666.076 |
| 09. Aug. 2021 | 4,8640 | 4,9299 | 4,8145 | 4,8557 | 4,8339 | 35.540.657 |
| 06. Aug. 2021 | 4,7403 | 4,8640 | 4,6991 | 4,8145 | 4,7929 | 44.568.167 |
| 05. Aug. 2021 | 4,8145 | 4,8969 | 4,6579 | 4,7321 | 4,7108 | 72.769.204 |
| 04. Aug. 2021 | 4,7980 | 4,8557 | 4,6579 | 4,7156 | 4,6944 | 49.487.489 |
| 03. Aug. 2021 | 4,8145 | 4,9052 | 4,6826 | 4,8640 | 4,8421 | 51.488.939 |
| 02. Aug. 2021 | 4,9629 | 5,0206 | 4,8310 | 4,8475 | 4,8257 | 62.477.263 |
| 02. Aug. 2021 | 0.002473 Dividende | |||||
| 30. Juli 2021 | 4,9217 | 5,0041 | 4,7238 | 4,7568 | 4,7330 | 46.532.742 |
| 29. Juli 2021 | 4,9629 | 5,0041 | 4,8887 | 4,9711 | 4,9462 | 34.318.681 |
| 28. Juli 2021 | 4,8145 | 4,9876 | 4,8145 | 4,9299 | 4,9052 | 61.528.212 |
| 27. Juli 2021 | 4,6661 | 4,7650 | 4,6331 | 4,7321 | 4,7083 | 44.737.502 |
| 26. Juli 2021 | 4,5919 | 4,7073 | 4,5837 | 4,6908 | 4,6673 | 29.782.304 |
| 23. Juli 2021 | 4,6084 | 4,6496 | 4,5095 | 4,5507 | 4,5279 | 29.582.644 |
| 22. Juli 2021 | 4,6331 | 4,6331 | 4,5425 | 4,5754 | 4,5525 | 28.231.726 |
| 21. Juli 2021 | 4,5754 | 4,6579 | 4,5589 | 4,6496 | 4,6263 | 26.187.942 |
| 20. Juli 2021 | 4,4518 | 4,6167 | 4,4270 | 4,5754 | 4,5525 | 51.559.414 |
| 19. Juli 2021 | 4,5754 | 4,6002 | 4,4683 | 4,4930 | 4,4705 | 48.542.804 |
| 16. Juli 2021 | 4,7568 | 4,7815 | 4,6414 | 4,6496 | 4,6263 | 40.216.530 |
| 15. Juli 2021 | 4,7898 | 4,8392 | 4,6826 | 4,7238 | 4,7001 | 48.573.857 |
| 14. Juli 2021 | 4,9217 | 4,9299 | 4,7815 | 4,7980 | 4,7740 | 74.139.652 |
| 13. Juli 2021 | 4,6496 | 4,7486 | 4,6084 | 4,7073 | 4,6837 | 59.171.838 |
| 12. Juli 2021 | 4,5837 | 4,7321 | 4,5754 | 4,6908 | 4,6673 | 47.167.020 |
| 09. Juli 2021 | 4,6331 | 4,6496 | 4,5672 | 4,5754 | 4,5525 | 31.004.523 |
| 08. Juli 2021 | 4,5342 | 4,6249 | 4,4765 | 4,5837 | 4,5607 | 57.588.509 |
| 07. Juli 2021 | 4,6002 | 4,6908 | 4,5260 | 4,6167 | 4,5935 | 52.994.393 |
| 06. Juli 2021 | 4,7321 | 4,7486 | 4,5837 | 4,5919 | 4,5689 | 41.407.453 |
| 02. Juli 2021 | 4,8969 | 4,8969 | 4,7815 | 4,8805 | 4,8560 | 36.737.403 |
| 01. Juli 2021 | 4,9464 | 4,9464 | 4,7650 | 4,8228 | 4,7986 | 36.992.133 |
| 01. Juli 2021 | 0.002473 Dividende | |||||
| 30. Juni 2021 | 4,8969 | 4,9794 | 4,8722 | 4,9547 | 4,9274 | 34.845.487 |
| 29. Juni 2021 | 5,0371 | 5,0453 | 4,9299 | 5,0041 | 4,9765 | 35.339.663 |
| 28. Juni 2021 | 5,0948 | 5,1195 | 4,9711 | 5,0783 | 5,0503 | 43.814.652 |
| 25. Juni 2021 | 5,2927 | 5,3174 | 5,0536 | 5,1195 | 5,0913 | 62.011.107 |
| 24. Juni 2021 | 5,2927 | 5,3586 | 5,2350 | 5,3339 | 5,3045 | 45.674.787 |
| 23. Juni 2021 | 5,3174 | 5,4163 | 5,2267 | 5,2350 | 5,2061 | 42.373.244 |
| 22. Juni 2021 | 5,2514 | 5,3256 | 5,1937 | 5,2927 | 5,2635 | 47.624.806 |
| 21. Juni 2021 | 5,3092 | 5,3256 | 5,2185 | 5,2927 | 5,2635 | 31.114.057 |
| 18. Juni 2021 | 5,3586 | 5,3998 | 5,1855 | 5,2350 | 5,2061 | 45.587.330 |
| 17. Juni 2021 | 5,5400 | 5,5730 | 5,3586 | 5,3751 | 5,3455 | 63.105.476 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
