158,180€
-0,96%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 160,03 | 160,39 | 156,89 | 157,96 | -1,10% | - |
| 11.12.2025 | 163,58 | 163,58 | 158,89 | 159,72 | -2,56% | - |
| 10.12.2025 | 164,08 | 164,59 | 161,16 | 163,92 | -0,30% | - |
| 09.12.2025 | 162,84 | 165,08 | 162,00 | 164,41 | 0,95% | - |
| 08.12.2025 | 163,64 | 164,79 | 160,68 | 162,87 | -0,65% | - |
| 05.12.2025 | 162,91 | 166,26 | 162,70 | 163,93 | 0,34% | - |
| 04.12.2025 | 163,63 | 164,43 | 160,93 | 163,38 | 0,54% | - |
| 03.12.2025 | 165,78 | 167,29 | 161,65 | 162,51 | -2,02% | - |
| 02.12.2025 | 169,12 | 169,42 | 163,58 | 165,86 | -1,64% | - |
| 01.12.2025 | 168,11 | 170,36 | 166,01 | 168,62 | 0,98% | - |
| 28.11.2025 | 166,37 | 169,13 | 165,18 | 166,99 | 0,35% | 35,00 |
| 27.11.2025 | 164,89 | 166,54 | 164,88 | 166,40 | 0,33% | - |
| 26.11.2025 | 164,23 | 166,96 | 163,49 | 165,85 | 0,81% | - |
| 25.11.2025 | 165,09 | 165,19 | 161,00 | 164,52 | -0,70% | - |
| 24.11.2025 | 163,23 | 166,36 | 161,93 | 165,68 | 0,39% | - |
| 21.11.2025 | 162,97 | 166,94 | 161,20 | 165,03 | 1,34% | - |
| 20.11.2025 | 169,49 | 172,01 | 162,65 | 162,84 | -4,17% | 14,00 |
| 19.11.2025 | 171,01 | 172,16 | 164,88 | 169,93 | -1,06% | 20,00 |
| 18.11.2025 | 169,06 | 172,05 | 166,88 | 171,75 | 1,50% | - |
| 17.11.2025 | 172,07 | 173,76 | 168,65 | 169,22 | -1,58% | 5,00 |
| 14.11.2025 | 167,08 | 174,22 | 167,08 | 171,94 | 2,95% | 5,00 |
| 13.11.2025 | 170,29 | 171,38 | 166,61 | 167,01 | -2,06% | - |
| 12.11.2025 | 172,60 | 174,64 | 170,15 | 170,53 | -1,21% | - |
| 11.11.2025 | 169,04 | 174,00 | 169,04 | 172,62 | 1,67% | 60,00 |
| 10.11.2025 | 168,59 | 171,87 | 165,83 | 169,78 | 1,08% | - |
| 07.11.2025 | 166,97 | 170,02 | 165,22 | 167,96 | 0,04% | - |
| 06.11.2025 | 162,26 | 169,76 | 161,44 | 167,90 | 3,36% | - |
| 05.11.2025 | 160,07 | 165,25 | 158,51 | 162,44 | 0,89% | - |
| 04.11.2025 | 170,07 | 170,07 | 152,54 | 161,00 | -5,03% | 171,00 |
| 03.11.2025 | 169,70 | 170,79 | 168,13 | 169,52 | -0,24% | - |
| 31.10.2025 | 168,91 | 171,03 | 167,74 | 169,92 | 0,25% | - |
| 30.10.2025 | 168,24 | 173,51 | 167,87 | 169,50 | 0,52% | - |
| 29.10.2025 | 164,55 | 170,38 | 163,66 | 168,62 | 1,87% | 200,00 |
| 28.10.2025 | 168,49 | 169,60 | 163,69 | 165,52 | -1,90% | 50,00 |
| 27.10.2025 | 168,83 | 170,48 | 167,08 | 168,72 | -0,21% | - |
| 24.10.2025 | 168,67 | 170,95 | 166,24 | 169,08 | 0,50% | - |
| 23.10.2025 | 164,84 | 169,88 | 160,91 | 168,24 | 3,98% | 55,00 |
| 22.10.2025 | 157,66 | 161,84 | 156,36 | 161,80 | 2,56% | - |
| 21.10.2025 | 160,01 | 161,66 | 157,31 | 157,76 | -1,42% | - |
| 20.10.2025 | 158,22 | 160,73 | 156,07 | 160,03 | 1,60% | 5,00 |
| 17.10.2025 | 155,23 | 158,89 | 152,96 | 157,51 | 1,71% | 5,00 |
| 16.10.2025 | 158,28 | 159,10 | 154,23 | 154,86 | -2,41% | - |
| 15.10.2025 | 158,94 | 159,94 | 156,36 | 158,69 | 0,55% | - |
| 14.10.2025 | 158,52 | 160,20 | 155,23 | 157,82 | -0,59% | - |
| 13.10.2025 | 155,67 | 159,92 | 155,67 | 158,75 | 1,82% | - |
| 10.10.2025 | 161,78 | 163,15 | 155,92 | 155,92 | -3,95% | 10,00 |
| 09.10.2025 | 161,82 | 164,28 | 161,24 | 162,33 | 0,04% | - |
| 08.10.2025 | 165,24 | 165,63 | 161,78 | 162,27 | -1,13% | - |
| 07.10.2025 | 165,42 | 166,45 | 161,07 | 164,12 | -0,64% | 8,00 |
| 06.10.2025 | 165,03 | 168,35 | 165,03 | 165,17 | -0,05% | - |
| 03.10.2025 | 164,10 | 169,13 | 164,10 | 165,25 | 0,76% | - |
| 02.10.2025 | 165,40 | 166,25 | 161,56 | 164,01 | -0,08% | 30,00 |
| 01.10.2025 | 163,50 | 164,82 | 162,53 | 164,14 | 0,03% | 40,00 |
| 30.09.2025 | 166,60 | 167,87 | 162,82 | 164,09 | -2,20% | - |
| 29.09.2025 | 169,88 | 171,21 | 165,78 | 167,78 | -1,35% | 1,00 |
| 26.09.2025 | 168,88 | 172,41 | 167,73 | 170,08 | 1,17% | - |
| 25.09.2025 | 164,03 | 168,39 | 163,56 | 168,12 | 2,03% | 8,00 |
| 24.09.2025 | 161,57 | 165,98 | 161,40 | 164,78 | 1,79% | 1,00 |
| 23.09.2025 | 157,15 | 163,33 | 157,15 | 161,89 | 1,89% | - |
| 22.09.2025 | 158,98 | 160,31 | 156,31 | 158,89 | 0,79% | - |
| 19.09.2025 | 156,74 | 158,24 | 155,71 | 157,64 | 0,31% | - |
| 18.09.2025 | 156,28 | 157,96 | 154,56 | 157,15 | 1,32% | - |
| 17.09.2025 | 151,65 | 157,05 | 151,57 | 155,10 | 0,53% | - |
| 16.09.2025 | 153,06 | 155,81 | 151,79 | 154,28 | 0,70% | 1,00 |
| 15.09.2025 | 154,76 | 155,10 | 152,05 | 153,20 | -0,32% | - |
| 12.09.2025 | 155,21 | 156,82 | 153,26 | 153,69 | -0,63% | - |
| 11.09.2025 | 155,37 | 156,50 | 152,50 | 154,67 | 0,03% | - |
| 10.09.2025 | 156,38 | 158,64 | 151,29 | 154,62 | -1,16% | - |
| 09.09.2025 | 154,47 | 158,67 | 152,29 | 156,43 | 1,81% | - |
| 08.09.2025 | 153,82 | 155,69 | 150,56 | 153,65 | -0,14% | - |
| 05.09.2025 | 153,64 | 154,05 | 150,33 | 153,86 | 0,10% | - |
| 04.09.2025 | 153,47 | 154,78 | 151,88 | 153,71 | 0,16% | - |
| 03.09.2025 | 154,65 | 157,56 | 152,03 | 153,47 | -0,79% | - |
| 02.09.2025 | 154,22 | 155,67 | 152,58 | 154,69 | 0,32% | - |
| 01.09.2025 | 153,12 | 154,85 | 153,12 | 154,20 | 0,33% | - |
| 29.08.2025 | 153,56 | 155,39 | 152,37 | 153,69 | 0,25% | - |
| 28.08.2025 | 152,22 | 153,42 | 150,86 | 153,30 | 0,31% | - |
| 27.08.2025 | 148,96 | 153,51 | 148,91 | 152,82 | 2,56% | - |
| 26.08.2025 | 148,28 | 149,12 | 145,83 | 149,00 | 0,41% | - |
| 25.08.2025 | 145,79 | 148,80 | 145,46 | 148,39 | 1,96% | - |
| 22.08.2025 | 143,16 | 145,76 | 141,40 | 145,54 | 2,60% | - |
| 21.08.2025 | 142,58 | 143,25 | 140,44 | 141,85 | -0,29% | - |
| 20.08.2025 | 140,46 | 142,97 | 140,07 | 142,26 | 0,84% | - |
| 19.08.2025 | 138,95 | 141,82 | 138,14 | 141,08 | 1,11% | - |
| 18.08.2025 | 138,72 | 139,65 | 137,78 | 139,53 | 0,55% | - |
| 15.08.2025 | 139,36 | 140,22 | 137,16 | 138,76 | -0,54% | - |
| 14.08.2025 | 138,42 | 139,52 | 136,53 | 139,52 | 1,00% | - |
| 13.08.2025 | 136,19 | 138,32 | 134,88 | 138,14 | 1,38% | - |
| 12.08.2025 | 136,53 | 138,76 | 135,59 | 136,26 | -0,32% | - |
| 11.08.2025 | 137,50 | 139,62 | 136,29 | 136,70 | -1,09% | - |
| 08.08.2025 | 138,82 | 140,03 | 137,62 | 138,20 | -0,30% | - |
| 07.08.2025 | 138,56 | 141,36 | 138,54 | 138,62 | -0,55% | - |
| 06.08.2025 | 145,94 | 148,12 | 137,90 | 139,39 | -4,42% | - |
| 05.08.2025 | 144,92 | 148,06 | 143,02 | 145,83 | 0,21% | - |
| 04.08.2025 | 142,84 | 145,96 | 141,18 | 145,53 | 1,06% | 2,00 |
| 01.08.2025 | 149,32 | 149,86 | 143,67 | 144,01 | -3,26% | - |
| 31.07.2025 | 148,50 | 150,29 | 146,97 | 148,87 | -0,52% | - |
| 30.07.2025 | 151,97 | 152,97 | 148,42 | 149,65 | -1,45% | 3,00 |
| 29.07.2025 | 150,87 | 152,21 | 149,11 | 151,85 | 0,78% | - |
| 28.07.2025 | 146,94 | 150,95 | 146,42 | 150,67 | 3,11% | - |