233,550€
1,76%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 231,60 | 236,00 | 227,95 | 233,40 | 1,70% | - |
| 01.07.2026 | 223,90 | 230,20 | 220,70 | 229,50 | 2,78% | 20,00 |
| 30.06.2026 | 225,95 | 230,80 | 223,30 | 223,30 | -1,69% | 50,00 |
| 29.06.2026 | 223,15 | 232,70 | 221,00 | 227,15 | 2,83% | - |
| 26.06.2026 | 223,00 | 225,20 | 217,30 | 220,90 | -0,63% | - |
| 25.06.2026 | 217,05 | 223,00 | 212,90 | 222,30 | 2,37% | - |
| 24.06.2026 | 218,35 | 219,80 | 212,05 | 217,15 | -0,18% | 13,00 |
| 23.06.2026 | 220,00 | 220,00 | 213,60 | 217,55 | 0,83% | - |
| 22.06.2026 | 214,25 | 216,90 | 209,70 | 215,75 | 1,94% | - |
| 19.06.2026 | 212,30 | 216,20 | 210,60 | 211,65 | 0,07% | 14,00 |
| 18.06.2026 | 212,50 | 218,45 | 207,75 | 211,50 | -0,77% | 2,00 |
| 17.06.2026 | 213,65 | 217,65 | 210,70 | 213,15 | -0,77% | 6,00 |
| 16.06.2026 | 216,45 | 217,90 | 212,65 | 214,80 | -1,24% | 7,00 |
| 15.06.2026 | 226,15 | 226,15 | 214,15 | 217,50 | -4,71% | - |
| 12.06.2026 | 225,40 | 231,35 | 220,80 | 228,25 | -0,80% | - |
| 11.06.2026 | 228,20 | 233,65 | 227,90 | 230,10 | 0,20% | - |
| 10.06.2026 | 223,65 | 233,15 | 222,40 | 229,65 | 2,98% | 100,00 |
| 09.06.2026 | 230,80 | 230,80 | 222,35 | 223,00 | -2,90% | 2,00 |
| 08.06.2026 | 232,85 | 236,15 | 227,85 | 229,65 | 0,75% | - |
| 05.06.2026 | 229,90 | 234,40 | 226,50 | 227,95 | -1,34% | 9,00 |
| 04.06.2026 | 230,45 | 232,65 | 225,05 | 231,05 | -0,13% | 1,00 |
| 03.06.2026 | 227,30 | 234,80 | 227,10 | 231,35 | 2,10% | 15,00 |
| 02.06.2026 | 220,80 | 227,75 | 218,70 | 226,60 | 2,07% | - |
| 01.06.2026 | 213,40 | 224,65 | 209,10 | 222,00 | 3,45% | - |
| 29.05.2026 | 212,90 | 218,80 | 211,95 | 214,60 | -0,49% | - |
| 28.05.2026 | 212,50 | 217,90 | 212,50 | 215,65 | 0,72% | 2,00 |
| 27.05.2026 | 211,75 | 217,60 | 206,95 | 214,10 | -0,83% | - |
| 26.05.2026 | 210,50 | 222,15 | 210,50 | 215,90 | 2,54% | - |
| 25.05.2026 | 219,00 | 219,00 | 205,35 | 210,55 | -4,32% | 3,00 |
| 22.05.2026 | 215,20 | 220,30 | 211,50 | 220,05 | 1,90% | - |
| 21.05.2026 | 222,35 | 227,60 | 213,40 | 215,95 | -1,62% | 2,00 |
| 20.05.2026 | 224,30 | 229,80 | 219,25 | 219,50 | -2,90% | 2,00 |
| 19.05.2026 | 222,75 | 226,85 | 220,60 | 226,05 | 1,64% | - |
| 18.05.2026 | 219,35 | 223,75 | 214,45 | 222,40 | 1,55% | - |
| 15.05.2026 | 214,40 | 221,60 | 213,70 | 219,00 | 2,79% | - |
| 14.05.2026 | 212,15 | 215,00 | 209,05 | 213,05 | 0,19% | - |
| 13.05.2026 | 214,65 | 217,75 | 209,65 | 212,65 | -2,03% | - |
| 12.05.2026 | 214,10 | 219,85 | 214,10 | 217,05 | 1,83% | - |
| 11.05.2026 | 207,60 | 214,25 | 207,60 | 213,15 | 2,67% | 2,00 |
| 08.05.2026 | 207,45 | 210,55 | 203,10 | 207,60 | 1,67% | - |
| 07.05.2026 | 208,65 | 209,70 | 199,00 | 204,20 | -2,48% | - |
| 06.05.2026 | 220,25 | 221,75 | 207,65 | 209,40 | -5,99% | 30,00 |
| 05.05.2026 | 216,50 | 223,45 | 212,05 | 222,75 | 3,53% | - |
| 04.05.2026 | 210,00 | 216,80 | 207,20 | 215,15 | 1,73% | - |
| 30.04.2026 | 207,90 | 211,85 | 200,63 | 211,50 | 2,79% | - |
| 29.04.2026 | 199,45 | 209,95 | 198,18 | 205,75 | 3,69% | 133,00 |
| 28.04.2026 | 194,88 | 199,55 | 193,33 | 198,43 | 2,32% | - |
| 27.04.2026 | 190,43 | 196,43 | 189,88 | 193,93 | 1,68% | 3,00 |
| 24.04.2026 | 189,25 | 191,88 | 185,35 | 190,73 | 0,74% | - |
| 23.04.2026 | 189,80 | 193,65 | 188,13 | 189,33 | 0,46% | 81,00 |
| 22.04.2026 | 187,63 | 191,15 | 182,08 | 188,45 | 0,33% | 190,00 |
| 21.04.2026 | 182,20 | 188,10 | 181,30 | 187,83 | 3,33% | 50,00 |
| 20.04.2026 | 182,05 | 188,75 | 181,18 | 181,77 | 0,39% | 60,00 |
| 17.04.2026 | 192,00 | 193,60 | 178,40 | 181,08 | -5,96% | 82,00 |
| 16.04.2026 | 187,60 | 195,55 | 187,00 | 192,55 | 1,81% | 1,00 |
| 15.04.2026 | 188,73 | 191,40 | 187,08 | 189,13 | -0,13% | - |
| 14.04.2026 | 192,20 | 192,20 | 187,68 | 189,38 | -1,15% | - |
| 13.04.2026 | 194,93 | 198,40 | 189,63 | 191,58 | 1,19% | 152,00 |
| 10.04.2026 | 189,63 | 192,98 | 185,00 | 189,33 | -0,36% | - |
| 09.04.2026 | 200,58 | 201,80 | 189,58 | 190,00 | -3,80% | - |
| 08.04.2026 | 210,70 | 210,70 | 195,45 | 197,50 | -6,44% | 30,00 |
| 07.04.2026 | 207,90 | 213,75 | 206,70 | 211,10 | 1,42% | 1,00 |
| 02.04.2026 | 203,65 | 215,20 | 203,65 | 208,15 | 1,60% | 89,00 |
| 01.04.2026 | 209,48 | 209,75 | 198,71 | 204,88 | -3,10% | 139,00 |
| 31.03.2026 | 214,00 | 217,98 | 207,60 | 211,43 | -1,17% | - |
| 30.03.2026 | 218,88 | 225,52 | 213,70 | 213,93 | -2,03% | 463,00 |
| 27.03.2026 | 215,23 | 219,10 | 213,83 | 218,35 | 1,48% | 22,00 |
| 26.03.2026 | 209,98 | 216,60 | 208,75 | 215,18 | 2,84% | 10,00 |
| 25.03.2026 | 210,23 | 213,13 | 207,08 | 209,23 | -0,77% | 40,00 |
| 24.03.2026 | 200,20 | 213,10 | 200,20 | 210,85 | 5,23% | 2,00 |
| 23.03.2026 | 200,95 | 205,75 | 195,21 | 200,38 | -0,39% | 112,00 |
| 20.03.2026 | 202,50 | 206,65 | 200,98 | 201,15 | -1,11% | - |
| 19.03.2026 | 203,55 | 211,10 | 202,60 | 203,40 | -1,07% | 85,00 |
| 18.03.2026 | 201,56 | 207,98 | 198,61 | 205,60 | 1,72% | 1,00 |
| 17.03.2026 | 199,11 | 203,76 | 198,33 | 202,13 | 1,60% | 9,00 |
| 16.03.2026 | 198,70 | 202,30 | 196,70 | 198,95 | 0,46% | 6,00 |
| 13.03.2026 | 201,25 | 203,25 | 197,98 | 198,04 | -2,55% | 24,00 |
| 12.03.2026 | 195,92 | 204,88 | 194,00 | 203,23 | 3,85% | 293,00 |
| 11.03.2026 | 184,37 | 195,90 | 184,00 | 195,70 | 5,19% | 30,00 |
| 10.03.2026 | 184,50 | 189,18 | 180,00 | 186,04 | 1,15% | 20,00 |
| 09.03.2026 | 194,13 | 199,99 | 183,89 | 183,92 | -3,13% | 80,00 |
| 06.03.2026 | 187,63 | 193,44 | 184,78 | 189,86 | 1,10% | 7,00 |
| 05.03.2026 | 191,91 | 196,68 | 184,39 | 187,79 | -1,28% | 150,00 |
| 04.03.2026 | 182,55 | 190,56 | 179,16 | 190,23 | 5,44% | - |
| 03.03.2026 | 180,61 | 186,05 | 178,41 | 180,42 | 0,61% | 170,00 |
| 02.03.2026 | 173,67 | 179,98 | 171,21 | 179,33 | 7,31% | 40,00 |
| 27.02.2026 | 170,41 | 172,61 | 161,37 | 167,11 | -2,04% | - |
| 26.02.2026 | 165,77 | 171,90 | 164,04 | 170,59 | 3,37% | - |
| 25.02.2026 | 164,51 | 167,32 | 162,90 | 165,03 | 0,05% | - |
| 24.02.2026 | 163,53 | 165,29 | 162,55 | 164,94 | 1,30% | 35,00 |
| 23.02.2026 | 166,97 | 169,15 | 161,55 | 162,82 | -2,54% | 4,00 |
| 20.02.2026 | 167,43 | 168,18 | 165,28 | 167,06 | 0,03% | - |
| 19.02.2026 | 169,87 | 171,79 | 166,88 | 167,01 | -1,38% | - |
| 18.02.2026 | 168,82 | 171,96 | 168,24 | 169,34 | 0,15% | 40,00 |
| 17.02.2026 | 174,41 | 176,41 | 167,65 | 169,08 | -3,04% | 20,00 |
| 16.02.2026 | 171,27 | 174,68 | 171,27 | 174,39 | 2,03% | - |
| 13.02.2026 | 168,37 | 172,04 | 165,31 | 170,92 | 1,83% | 1,00 |
| 12.02.2026 | 175,86 | 176,83 | 167,75 | 167,85 | -4,06% | - |
| 11.02.2026 | 171,84 | 176,48 | 171,34 | 174,96 | 2,26% | - |
| 10.02.2026 | 170,73 | 172,76 | 168,98 | 171,10 | -0,04% | 10,00 |