Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0797 -0,0114 (-1,05%) BTC-EUR
21.642,93 -281,73 (-1,28%)
Itaú Unibanco Holding S.A. (ITUB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 4,9100 | 4,9500 | 4,8500 | 4,8700 | 4,8700 | 32.938.137 |
| 02. Feb. 2023 | 5,0700 | 5,0800 | 4,9600 | 4,9800 | 4,9800 | 41.790.400 |
| 01. Feb. 2023 | 4,9500 | 4,9700 | 4,8300 | 4,9100 | 4,9100 | 35.513.000 |
| 01. Feb. 2023 | 0.003 Dividende | |||||
| 31. Jan. 2023 | 4,9600 | 5,0100 | 4,9500 | 4,9800 | 4,9770 | 14.918.600 |
| 30. Jan. 2023 | 4,8200 | 4,8400 | 4,7700 | 4,8300 | 4,8271 | 20.785.600 |
| 27. Jan. 2023 | 4,9000 | 4,9300 | 4,8300 | 4,8500 | 4,8471 | 23.190.000 |
| 26. Jan. 2023 | 5,0100 | 5,0200 | 4,9400 | 4,9900 | 4,9870 | 21.392.200 |
| 25. Jan. 2023 | 4,8900 | 5,0500 | 4,8600 | 5,0200 | 5,0170 | 25.265.000 |
| 24. Jan. 2023 | 4,9500 | 4,9700 | 4,8800 | 4,9100 | 4,9070 | 26.916.700 |
| 23. Jan. 2023 | 4,8800 | 4,9900 | 4,8300 | 4,8600 | 4,8571 | 44.984.100 |
| 20. Jan. 2023 | 4,9700 | 5,0500 | 4,9600 | 4,9600 | 4,9570 | 29.759.000 |
| 19. Jan. 2023 | 5,0200 | 5,1200 | 4,9600 | 5,1000 | 5,0969 | 28.763.400 |
| 18. Jan. 2023 | 5,1800 | 5,2100 | 5,0600 | 5,1100 | 5,1069 | 31.908.500 |
| 17. Jan. 2023 | 4,9900 | 5,1100 | 4,9600 | 5,1000 | 5,0969 | 19.886.100 |
| 13. Jan. 2023 | 4,9900 | 5,0500 | 4,9600 | 5,0300 | 5,0270 | 18.866.500 |
| 12. Jan. 2023 | 5,0100 | 5,1400 | 4,9200 | 5,0600 | 5,0570 | 42.851.600 |
| 11. Jan. 2023 | 5,0100 | 5,0800 | 4,9600 | 5,0700 | 5,0669 | 27.264.600 |
| 10. Jan. 2023 | 4,8700 | 4,9700 | 4,8500 | 4,9700 | 4,9670 | 28.025.200 |
| 09. Jan. 2023 | 4,7100 | 4,8400 | 4,6800 | 4,8200 | 4,8171 | 22.131.400 |
| 06. Jan. 2023 | 4,7000 | 4,8000 | 4,6600 | 4,7800 | 4,7771 | 31.240.300 |
| 05. Jan. 2023 | 4,4400 | 4,6200 | 4,4300 | 4,6000 | 4,5972 | 31.019.700 |
| 04. Jan. 2023 | 4,4000 | 4,4200 | 4,3300 | 4,3700 | 4,3674 | 47.436.300 |
| 03. Jan. 2023 | 4,4800 | 4,5300 | 4,3200 | 4,3400 | 4,3374 | 31.466.900 |
| 30. Dez. 2022 | 4,6800 | 4,7600 | 4,6800 | 4,7100 | 4,7072 | 10.561.600 |
| 30. Dez. 2022 | 0.003 Dividende | |||||
| 29. Dez. 2022 | 4,8300 | 4,8400 | 4,7000 | 4,7200 | 4,7142 | 17.664.300 |
| 28. Dez. 2022 | 4,6700 | 4,7800 | 4,6700 | 4,7500 | 4,7441 | 16.257.000 |
| 27. Dez. 2022 | 4,6000 | 4,6400 | 4,5600 | 4,5900 | 4,5843 | 20.035.700 |
| 23. Dez. 2022 | 4,9100 | 4,9400 | 4,8400 | 4,8700 | 4,8640 | 17.682.500 |
| 22. Dez. 2022 | 4,7800 | 4,8300 | 4,6900 | 4,7700 | 4,7641 | 22.169.500 |
| 21. Dez. 2022 | 4,7100 | 4,7900 | 4,6900 | 4,7600 | 4,7541 | 35.821.100 |
| 20. Dez. 2022 | 4,7500 | 4,7900 | 4,6800 | 4,7200 | 4,7142 | 28.252.100 |
| 19. Dez. 2022 | 4,5000 | 4,5900 | 4,4600 | 4,5800 | 4,5743 | 24.429.500 |
| 16. Dez. 2022 | 4,4200 | 4,4900 | 4,3900 | 4,4300 | 4,4245 | 38.940.300 |
| 15. Dez. 2022 | 4,4000 | 4,4700 | 4,3400 | 4,3600 | 4,3546 | 33.302.300 |
| 14. Dez. 2022 | 4,3000 | 4,4300 | 4,2100 | 4,3600 | 4,3546 | 62.049.000 |
| 13. Dez. 2022 | 4,5400 | 4,5600 | 4,3300 | 4,3300 | 4,3246 | 58.201.900 |
| 12. Dez. 2022 | 4,4800 | 4,5400 | 4,4300 | 4,5400 | 4,5344 | 58.798.400 |
| 09. Dez. 2022 | 4,6600 | 4,6600 | 4,5800 | 4,5800 | 4,5743 | 21.124.200 |
| 09. Dez. 2022 | 0.092 Dividende | |||||
| 08. Dez. 2022 | 4,9000 | 4,9300 | 4,7300 | 4,7300 | 4,6323 | 43.828.900 |
| 07. Dez. 2022 | 4,9500 | 5,0200 | 4,9200 | 4,9400 | 4,8379 | 46.381.000 |
| 06. Dez. 2022 | 4,8500 | 4,9500 | 4,8400 | 4,9400 | 4,8379 | 42.314.400 |
| 05. Dez. 2022 | 4,9100 | 4,9500 | 4,7800 | 4,8000 | 4,7008 | 58.004.000 |
| 02. Dez. 2022 | 5,0300 | 5,1000 | 4,9500 | 5,0400 | 4,9359 | 53.243.000 |
| 01. Dez. 2022 | 4,9800 | 5,0100 | 4,9200 | 4,9700 | 4,8673 | 50.129.800 |
| 01. Dez. 2022 | 0.003 Dividende | |||||
| 30. Nov. 2022 | 4,8400 | 4,9900 | 4,8100 | 4,9800 | 4,8742 | 45.806.400 |
| 29. Nov. 2022 | 4,8100 | 4,9000 | 4,7900 | 4,8100 | 4,7078 | 32.088.400 |
| 28. Nov. 2022 | 4,7800 | 4,8400 | 4,7100 | 4,7400 | 4,6393 | 32.027.100 |
| 25. Nov. 2022 | 4,9000 | 4,9200 | 4,8100 | 4,8600 | 4,7567 | 22.096.600 |
| 23. Nov. 2022 | 4,8000 | 4,8600 | 4,7700 | 4,8300 | 4,7273 | 48.425.300 |
| 22. Nov. 2022 | 4,9900 | 5,0200 | 4,8300 | 4,8600 | 4,7567 | 94.127.300 |
| 21. Nov. 2022 | 5,0300 | 5,0500 | 4,8700 | 4,9900 | 4,8839 | 62.192.700 |
| 18. Nov. 2022 | 4,9700 | 5,0000 | 4,8800 | 4,9400 | 4,8350 | 73.923.900 |
| 17. Nov. 2022 | 4,7200 | 4,8600 | 4,7100 | 4,8400 | 4,7371 | 69.778.700 |
| 16. Nov. 2022 | 4,9600 | 4,9900 | 4,8000 | 4,8400 | 4,7371 | 56.762.300 |
| 15. Nov. 2022 | 5,0300 | 5,0400 | 4,9400 | 5,0000 | 4,8937 | 24.445.700 |
| 14. Nov. 2022 | 5,0100 | 5,0200 | 4,9100 | 4,9500 | 4,8448 | 57.851.100 |
| 11. Nov. 2022 | 5,0200 | 5,1600 | 4,9500 | 4,9700 | 4,8644 | 66.890.600 |
| 10. Nov. 2022 | 5,0900 | 5,1300 | 4,9900 | 5,0500 | 4,9427 | 69.507.900 |
| 09. Nov. 2022 | 5,5700 | 5,5900 | 5,3400 | 5,3700 | 5,2559 | 71.710.100 |
| 08. Nov. 2022 | 5,6600 | 5,7500 | 5,6300 | 5,7200 | 5,5984 | 53.315.000 |
| 07. Nov. 2022 | 5,9000 | 5,9400 | 5,6600 | 5,7000 | 5,5789 | 48.100.900 |
| 04. Nov. 2022 | 6,0400 | 6,0700 | 5,9400 | 5,9700 | 5,8431 | 50.378.100 |
| 03. Nov. 2022 | 5,7000 | 5,9100 | 5,7000 | 5,8900 | 5,7648 | 33.338.800 |
| 02. Nov. 2022 | 5,8700 | 5,9000 | 5,7200 | 5,7200 | 5,5984 | 22.292.500 |
| 01. Nov. 2022 | 5,8600 | 6,0000 | 5,7600 | 5,9300 | 5,8040 | 64.529.600 |
| 01. Nov. 2022 | 0.003 Dividende | |||||
| 31. Okt. 2022 | 5,5200 | 5,8400 | 5,5100 | 5,8200 | 5,6934 | 77.159.200 |
| 28. Okt. 2022 | 5,4200 | 5,5500 | 5,4100 | 5,5200 | 5,3999 | 48.499.700 |
| 27. Okt. 2022 | 5,4300 | 5,6100 | 5,4200 | 5,5000 | 5,3803 | 54.324.400 |
| 26. Okt. 2022 | 5,4300 | 5,4900 | 5,3300 | 5,3300 | 5,2140 | 51.061.900 |
| 25. Okt. 2022 | 5,5100 | 5,6100 | 5,4900 | 5,5000 | 5,3803 | 36.506.800 |
| 24. Okt. 2022 | 5,7400 | 5,7600 | 5,5200 | 5,5600 | 5,4390 | 69.271.300 |
| 21. Okt. 2022 | 5,6900 | 6,0400 | 5,6900 | 5,9900 | 5,8597 | 63.176.900 |
| 20. Okt. 2022 | 5,7000 | 5,7600 | 5,6900 | 5,7200 | 5,5955 | 56.006.100 |
| 19. Okt. 2022 | 5,5400 | 5,6100 | 5,5300 | 5,5800 | 5,4586 | 28.950.600 |
| 18. Okt. 2022 | 5,5300 | 5,5900 | 5,4700 | 5,5800 | 5,4586 | 39.815.200 |
| 17. Okt. 2022 | 5,4300 | 5,5000 | 5,4200 | 5,4200 | 5,3021 | 30.905.100 |
| 14. Okt. 2022 | 5,4400 | 5,4900 | 5,3200 | 5,3400 | 5,2238 | 37.708.000 |
| 13. Okt. 2022 | 5,3200 | 5,5100 | 5,3200 | 5,3900 | 5,2727 | 49.338.400 |
| 12. Okt. 2022 | 5,4600 | 5,4600 | 5,3000 | 5,3300 | 5,2140 | 22.802.300 |
| 11. Okt. 2022 | 5,5300 | 5,5800 | 5,4200 | 5,4400 | 5,3216 | 41.010.600 |
| 10. Okt. 2022 | 5,5700 | 5,6400 | 5,5200 | 5,5300 | 5,4097 | 33.618.000 |
| 07. Okt. 2022 | 5,5700 | 5,5800 | 5,4700 | 5,5600 | 5,4390 | 40.217.800 |
| 06. Okt. 2022 | 5,7000 | 5,7400 | 5,5600 | 5,5800 | 5,4586 | 40.966.400 |
| 05. Okt. 2022 | 5,6500 | 5,7600 | 5,6400 | 5,7400 | 5,6151 | 37.639.300 |
| 04. Okt. 2022 | 5,7500 | 5,7800 | 5,6500 | 5,7300 | 5,6053 | 48.888.900 |
| 03. Okt. 2022 | 5,4600 | 5,7400 | 5,4000 | 5,7300 | 5,6053 | 61.068.400 |
| 03. Okt. 2022 | 0.003 Dividende | |||||
| 30. Sept. 2022 | 5,1400 | 5,2200 | 5,1000 | 5,1700 | 5,0546 | 40.633.500 |
| 29. Sept. 2022 | 5,1000 | 5,2100 | 5,0200 | 5,2000 | 5,0839 | 60.638.400 |
| 28. Sept. 2022 | 5,0900 | 5,2100 | 5,0600 | 5,1100 | 4,9959 | 62.514.500 |
| 27. Sept. 2022 | 5,1400 | 5,2000 | 5,0600 | 5,1200 | 5,0057 | 56.279.500 |
| 26. Sept. 2022 | 5,2000 | 5,2500 | 5,0600 | 5,1400 | 5,0252 | 54.991.200 |
| 23. Sept. 2022 | 5,4300 | 5,4500 | 5,3000 | 5,3700 | 5,2501 | 56.457.400 |
| 22. Sept. 2022 | 5,4900 | 5,6400 | 5,4200 | 5,6000 | 5,4750 | 46.344.600 |
| 21. Sept. 2022 | 5,4700 | 5,5500 | 5,4000 | 5,4000 | 5,2794 | 49.168.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
