Deutsche Märkte geschlossen
DAX
15.257,04 -660,96 (-4,15%) Euro Stoxx 50
4.089,58 -203,66 (-4,74%) Dow Jones 30
34.899,34 -905,06 (-2,53%) Gold
1.792,30 +8,00 (+0,45%) EUR/USD
1,1326 +0,0114 (+1,02%) BTC-EUR
48.501,32 -584,09 (-1,19%)
Itaú Unibanco Holding S.A. (ITUB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,0300-0,0400 (-0,98%)
Börsenschluss: 1:00PM EST
4,1000 +0,07 (+1,74%)
Nachbörse: 04:23PM EST
Nachbörse: 04:23PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Nov. 2021 | 4,0200 | 4,0400 | 3,9800 | 4,0300 | 4,0300 | 23.712.400 |
| 24. Nov. 2021 | 3,9700 | 4,0900 | 3,9300 | 4,0700 | 4,0700 | 56.786.200 |
| 23. Nov. 2021 | 3,8900 | 3,9700 | 3,8300 | 3,9200 | 3,9200 | 65.365.700 |
| 22. Nov. 2021 | 3,9400 | 4,0000 | 3,8700 | 3,9000 | 3,9000 | 33.029.200 |
| 22. Nov. 2021 | 0.047 Dividende | |||||
| 19. Nov. 2021 | 3,9800 | 4,0200 | 3,9000 | 3,9300 | 3,8830 | 35.142.700 |
| 18. Nov. 2021 | 4,0500 | 4,0600 | 3,9500 | 3,9800 | 3,9324 | 46.912.500 |
| 17. Nov. 2021 | 4,1000 | 4,1500 | 4,0700 | 4,1000 | 4,0510 | 38.005.500 |
| 16. Nov. 2021 | 4,1400 | 4,1500 | 4,0600 | 4,0900 | 4,0411 | 29.001.600 |
| 15. Nov. 2021 | 4,2000 | 4,2200 | 4,1700 | 4,1900 | 4,1399 | 13.478.000 |
| 12. Nov. 2021 | 4,2300 | 4,2300 | 4,1500 | 4,1900 | 4,1399 | 33.354.000 |
| 11. Nov. 2021 | 4,2000 | 4,2800 | 4,1700 | 4,2300 | 4,1794 | 32.976.400 |
| 10. Nov. 2021 | 4,1100 | 4,2500 | 4,1100 | 4,1600 | 4,1102 | 57.116.100 |
| 09. Nov. 2021 | 4,1400 | 4,1400 | 4,0300 | 4,0500 | 4,0016 | 33.340.400 |
| 08. Nov. 2021 | 4,0700 | 4,1400 | 4,0400 | 4,0500 | 4,0016 | 22.523.400 |
| 05. Nov. 2021 | 4,1300 | 4,1700 | 4,0300 | 4,1000 | 4,0510 | 70.152.900 |
| 04. Nov. 2021 | 4,3000 | 4,3000 | 4,0400 | 4,0600 | 4,0114 | 56.366.300 |
| 03. Nov. 2021 | 4,2000 | 4,4000 | 4,1800 | 4,3000 | 4,2486 | 60.094.700 |
| 02. Nov. 2021 | 4,1800 | 4,2100 | 4,1300 | 4,1700 | 4,1201 | 18.153.700 |
| 01. Nov. 2021 | 4,1300 | 4,2500 | 4,1300 | 4,2300 | 4,1794 | 30.454.000 |
| 01. Nov. 2021 | 0.003 Dividende | |||||
| 29. Okt. 2021 | 4,2200 | 4,2500 | 4,0500 | 4,0700 | 4,0184 | 46.254.700 |
| 28. Okt. 2021 | 4,2000 | 4,2400 | 4,1100 | 4,2100 | 4,1566 | 42.580.800 |
| 27. Okt. 2021 | 4,2900 | 4,3700 | 4,2200 | 4,2300 | 4,1763 | 41.699.200 |
| 26. Okt. 2021 | 4,1900 | 4,2600 | 4,1700 | 4,2100 | 4,1566 | 32.228.200 |
| 25. Okt. 2021 | 4,2500 | 4,3200 | 4,2100 | 4,2900 | 4,2356 | 41.330.600 |
| 22. Okt. 2021 | 4,1600 | 4,1800 | 3,9700 | 4,1300 | 4,0776 | 90.163.000 |
| 21. Okt. 2021 | 4,3900 | 4,4300 | 4,2100 | 4,3000 | 4,2454 | 58.877.100 |
| 20. Okt. 2021 | 4,3500 | 4,5000 | 4,3300 | 4,4500 | 4,3935 | 32.414.400 |
| 19. Okt. 2021 | 4,3900 | 4,4200 | 4,2700 | 4,2800 | 4,2257 | 41.939.300 |
| 18. Okt. 2021 | 4,4200 | 4,5100 | 4,3600 | 4,4800 | 4,4232 | 31.059.600 |
| 15. Okt. 2021 | 4,3500 | 4,5300 | 4,3400 | 4,5100 | 4,4528 | 29.556.800 |
| 14. Okt. 2021 | 4,3700 | 4,3900 | 4,2900 | 4,3200 | 4,2652 | 20.043.400 |
| 13. Okt. 2021 | 4,3500 | 4,3900 | 4,2500 | 4,3700 | 4,3146 | 23.352.200 |
| 12. Okt. 2021 | 4,3900 | 4,3900 | 4,3100 | 4,3200 | 4,2652 | 11.088.000 |
| 11. Okt. 2021 | 4,4400 | 4,4700 | 4,3300 | 4,3400 | 4,2849 | 22.886.800 |
| 08. Okt. 2021 | 4,5100 | 4,5600 | 4,4300 | 4,4400 | 4,3837 | 25.226.700 |
| 07. Okt. 2021 | 4,5300 | 4,5500 | 4,4000 | 4,4300 | 4,3738 | 33.267.700 |
| 06. Okt. 2021 | 4,4700 | 4,5700 | 4,3600 | 4,5600 | 4,5021 | 42.608.100 |
| 05. Okt. 2021 | 4,4600 | 4,6100 | 4,4100 | 4,5300 | 4,4725 | 38.905.900 |
| 04. Okt. 2021 | 4,4600 | 4,5400 | 4,3400 | 4,4500 | 4,3935 | 44.306.900 |
| 04. Okt. 2021 | 1213:1000 Aktiensplit | |||||
| 01. Okt. 2021 | 4,4106 | 4,5589 | 4,3941 | 4,5425 | 4,4848 | 35.866.833 |
| 01. Okt. 2021 | 0.002473 Dividende | |||||
| 30. Sept. 2021 | 4,3858 | 4,4188 | 4,3034 | 4,3446 | 4,2870 | 32.396.076 |
| 29. Sept. 2021 | 4,3364 | 4,3776 | 4,2704 | 4,3611 | 4,3033 | 37.827.284 |
| 28. Sept. 2021 | 4,4683 | 4,5012 | 4,2622 | 4,2622 | 4,2057 | 48.498.894 |
| 27. Sept. 2021 | 4,3281 | 4,4600 | 4,2951 | 4,4518 | 4,3928 | 46.144.218 |
| 24. Sept. 2021 | 4,3528 | 4,4023 | 4,3281 | 4,3528 | 4,2952 | 29.156.760 |
| 23. Sept. 2021 | 4,3281 | 4,4765 | 4,3281 | 4,4435 | 4,3847 | 35.614.044 |
| 22. Sept. 2021 | 4,2786 | 4,3446 | 4,2457 | 4,2704 | 4,2138 | 36.411.349 |
| 21. Sept. 2021 | 4,1880 | 4,2622 | 4,1632 | 4,2045 | 4,1487 | 38.557.874 |
| 20. Sept. 2021 | 4,2457 | 4,2539 | 4,1055 | 4,1632 | 4,1081 | 51.177.804 |
| 17. Sept. 2021 | 4,3693 | 4,3776 | 4,3034 | 4,3199 | 4,2626 | 33.497.723 |
| 16. Sept. 2021 | 4,4353 | 4,4600 | 4,3611 | 4,4270 | 4,3684 | 26.690.609 |
| 15. Sept. 2021 | 4,4847 | 4,5260 | 4,4435 | 4,4683 | 4,4091 | 31.255.250 |
| 14. Sept. 2021 | 4,5754 | 4,6002 | 4,4930 | 4,5260 | 4,4660 | 35.691.312 |
| 13. Sept. 2021 | 4,5672 | 4,6249 | 4,5177 | 4,5672 | 4,5067 | 44.110.139 |
| 10. Sept. 2021 | 4,5589 | 4,5919 | 4,4435 | 4,4600 | 4,4009 | 41.928.194 |
| 09. Sept. 2021 | 4,4270 | 4,6002 | 4,3693 | 4,4847 | 4,4253 | 85.781.904 |
| 08. Sept. 2021 | 4,6331 | 4,6744 | 4,4023 | 4,4106 | 4,3521 | 52.739.421 |
| 07. Sept. 2021 | 4,6744 | 4,8063 | 4,6579 | 4,7321 | 4,6694 | 19.476.535 |
| 03. Sept. 2021 | 4,7486 | 4,7650 | 4,6331 | 4,6744 | 4,6124 | 33.647.286 |
| 02. Sept. 2021 | 4,8228 | 4,8722 | 4,6991 | 4,7403 | 4,6775 | 46.244.897 |
| 01. Sept. 2021 | 4,9547 | 5,0206 | 4,8887 | 4,8969 | 4,8321 | 32.600.103 |
| 01. Sept. 2021 | 0.002473 Dividende | |||||
| 31. Aug. 2021 | 4,8805 | 4,9959 | 4,8475 | 4,8887 | 4,8215 | 46.935.822 |
| 30. Aug. 2021 | 4,8228 | 4,8640 | 4,7733 | 4,8145 | 4,7483 | 23.369.901 |
| 27. Aug. 2021 | 4,7238 | 4,8722 | 4,6991 | 4,8640 | 4,7971 | 30.774.417 |
| 26. Aug. 2021 | 4,7980 | 4,8310 | 4,7073 | 4,7238 | 4,6589 | 34.572.683 |
| 25. Aug. 2021 | 4,7898 | 4,8805 | 4,7486 | 4,8805 | 4,8134 | 24.690.858 |
| 24. Aug. 2021 | 4,6496 | 4,8392 | 4,6414 | 4,8145 | 4,7483 | 32.175.553 |
| 23. Aug. 2021 | 4,5672 | 4,6084 | 4,5260 | 4,6002 | 4,5369 | 29.597.200 |
| 20. Aug. 2021 | 4,4188 | 4,5425 | 4,4023 | 4,5425 | 4,4800 | 38.303.144 |
| 19. Aug. 2021 | 4,6167 | 4,6414 | 4,4765 | 4,5177 | 4,4556 | 56.821.044 |
| 18. Aug. 2021 | 4,6661 | 4,7815 | 4,6084 | 4,6084 | 4,5450 | 47.998.046 |
| 17. Aug. 2021 | 4,6414 | 4,7650 | 4,6002 | 4,6991 | 4,6345 | 47.087.447 |
| 16. Aug. 2021 | 4,8228 | 4,8475 | 4,6826 | 4,6908 | 4,6264 | 36.522.945 |
| 16. Aug. 2021 | 0.016488 Dividende | |||||
| 13. Aug. 2021 | 4,7815 | 4,8228 | 4,6908 | 4,8145 | 4,7321 | 37.696.886 |
| 12. Aug. 2021 | 4,8392 | 4,8805 | 4,7568 | 4,7650 | 4,6834 | 33.821.351 |
| 11. Aug. 2021 | 4,7980 | 4,9134 | 4,7486 | 4,8969 | 4,8131 | 31.393.289 |
| 10. Aug. 2021 | 4,7980 | 4,9052 | 4,7815 | 4,8392 | 4,7564 | 37.666.076 |
| 09. Aug. 2021 | 4,8640 | 4,9299 | 4,8145 | 4,8557 | 4,7726 | 35.540.657 |
| 06. Aug. 2021 | 4,7403 | 4,8640 | 4,6991 | 4,8145 | 4,7321 | 44.568.167 |
| 05. Aug. 2021 | 4,8145 | 4,8969 | 4,6579 | 4,7321 | 4,6510 | 72.769.204 |
| 04. Aug. 2021 | 4,7980 | 4,8557 | 4,6579 | 4,7156 | 4,6348 | 49.487.489 |
| 03. Aug. 2021 | 4,8145 | 4,9052 | 4,6826 | 4,8640 | 4,7807 | 51.488.939 |
| 02. Aug. 2021 | 4,9629 | 5,0206 | 4,8310 | 4,8475 | 4,7645 | 62.477.263 |
| 02. Aug. 2021 | 0.002473 Dividende | |||||
| 30. Juli 2021 | 4,9217 | 5,0041 | 4,7238 | 4,7568 | 4,6729 | 46.532.742 |
| 29. Juli 2021 | 4,9629 | 5,0041 | 4,8887 | 4,9711 | 4,8835 | 34.318.681 |
| 28. Juli 2021 | 4,8145 | 4,9876 | 4,8145 | 4,9299 | 4,8430 | 61.528.212 |
| 27. Juli 2021 | 4,6661 | 4,7650 | 4,6331 | 4,7321 | 4,6486 | 44.737.502 |
| 26. Juli 2021 | 4,5919 | 4,7073 | 4,5837 | 4,6908 | 4,6081 | 29.782.304 |
| 23. Juli 2021 | 4,6084 | 4,6496 | 4,5095 | 4,5507 | 4,4704 | 29.582.644 |
| 22. Juli 2021 | 4,6331 | 4,6331 | 4,5425 | 4,5754 | 4,4947 | 28.231.726 |
| 21. Juli 2021 | 4,5754 | 4,6579 | 4,5589 | 4,6496 | 4,5676 | 26.187.942 |
| 20. Juli 2021 | 4,4518 | 4,6167 | 4,4270 | 4,5754 | 4,4947 | 51.559.414 |
| 19. Juli 2021 | 4,5754 | 4,6002 | 4,4683 | 4,4930 | 4,4137 | 48.542.804 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
