17,335€
0,79%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,20 | 17,39 | 17,20 | 17,34 | 0,79% | 200,00 |
| 05.06.2025 | 17,61 | 17,61 | 17,18 | 17,20 | -2,32% | 375,00 |
| 04.06.2025 | 17,71 | 17,74 | 17,55 | 17,61 | -0,51% | 167,00 |
| 03.06.2025 | 18,20 | 18,20 | 17,50 | 17,70 | -2,26% | 75,00 |
| 02.06.2025 | 17,96 | 18,20 | 17,87 | 18,11 | 0,80% | 440,00 |
| 30.05.2025 | 17,63 | 18,13 | 17,63 | 17,96 | 1,90% | 3.120,00 |
| 29.05.2025 | 17,21 | 17,94 | 17,21 | 17,63 | 1,98% | 499,00 |
| 28.05.2025 | 17,47 | 17,59 | 17,28 | 17,29 | -0,57% | 140,00 |
| 27.05.2025 | 17,12 | 17,39 | 17,03 | 17,39 | 1,57% | 1.093,00 |
| 26.05.2025 | 17,08 | 17,19 | 16,77 | 17,12 | 0,19% | 852,00 |
| 23.05.2025 | 17,24 | 17,32 | 16,89 | 17,08 | -0,51% | 56,00 |
| 22.05.2025 | 17,25 | 17,25 | 17,00 | 17,17 | -1,16% | 260,00 |
| 21.05.2025 | 17,09 | 17,55 | 17,09 | 17,37 | 1,64% | - |
| 20.05.2025 | 17,15 | 17,15 | 16,98 | 17,09 | -0,33% | - |
| 19.05.2025 | 17,50 | 17,50 | 17,02 | 17,15 | -1,99% | 250,00 |
| 16.05.2025 | 17,24 | 17,70 | 17,17 | 17,50 | 1,51% | 1.872,00 |
| 15.05.2025 | 16,60 | 17,28 | 16,60 | 17,24 | 3,34% | 42,00 |
| 14.05.2025 | 16,94 | 16,94 | 16,68 | 16,68 | -1,95% | 450,00 |
| 13.05.2025 | 17,27 | 17,27 | 16,92 | 17,01 | -1,76% | 261,00 |
| 12.05.2025 | 16,75 | 17,37 | 16,75 | 17,32 | 3,05% | 357,00 |
| 09.05.2025 | 16,56 | 16,95 | 16,56 | 16,80 | 1,23% | 14,00 |
| 08.05.2025 | 16,68 | 16,70 | 16,23 | 16,60 | -0,71% | 1.803,00 |
| 07.05.2025 | 15,93 | 16,80 | 15,93 | 16,72 | 4,70% | 5.863,00 |
| 06.05.2025 | 16,08 | 16,22 | 15,90 | 15,97 | -1,08% | 5.912,00 |
| 05.05.2025 | 15,70 | 16,14 | 15,64 | 16,14 | 3,19% | 1.273,00 |
| 02.05.2025 | 15,71 | 15,79 | 15,23 | 15,64 | -0,03% | 425,00 |
| 30.04.2025 | 15,70 | 15,70 | 15,43 | 15,65 | -0,24% | 295,00 |
| 29.04.2025 | 15,63 | 15,69 | 15,58 | 15,69 | 0,38% | 175,00 |
| 28.04.2025 | 15,44 | 18,30 | 15,37 | 15,63 | 1,53% | 29,00 |
| 25.04.2025 | 15,44 | 15,44 | 15,22 | 15,39 | -0,26% | 249,00 |
| 24.04.2025 | 15,29 | 15,45 | 15,03 | 15,43 | 0,92% | 75,00 |
| 23.04.2025 | 14,92 | 15,37 | 14,92 | 15,29 | 2,45% | 1.016,00 |
| 22.04.2025 | 14,48 | 14,96 | 14,48 | 14,92 | 3,07% | 677,00 |
| 17.04.2025 | 13,88 | 14,66 | 13,80 | 14,48 | 4,31% | - |
| 16.04.2025 | 13,99 | 14,25 | 13,62 | 13,88 | -0,79% | - |
| 15.04.2025 | 13,93 | 14,15 | 13,65 | 13,99 | 0,43% | 1.880,00 |
| 14.04.2025 | 13,98 | 14,00 | 13,63 | 13,93 | 2,70% | 1.940,00 |
| 11.04.2025 | 13,11 | 13,65 | 13,11 | 13,57 | 3,44% | 5.620,00 |
| 10.04.2025 | 13,94 | 14,02 | 12,96 | 13,11 | -6,81% | 4.600,00 |
| 09.04.2025 | 12,84 | 14,27 | 12,51 | 14,07 | 9,63% | 620,00 |
| 08.04.2025 | 13,03 | 13,69 | 12,76 | 12,84 | -0,11% | 1.567,00 |
| 07.04.2025 | 12,19 | 13,17 | 12,01 | 12,85 | -1,31% | 2.022,00 |
| 04.04.2025 | 13,85 | 13,85 | 12,84 | 13,02 | -6,06% | 5.152,00 |
| 03.04.2025 | 14,72 | 14,72 | 13,78 | 13,86 | -5,94% | 2.062,00 |
| 02.04.2025 | 14,90 | 14,99 | 14,62 | 14,74 | -1,11% | 2.150,00 |
| 01.04.2025 | 14,79 | 16,12 | 14,76 | 14,90 | 0,57% | 870,00 |
| 31.03.2025 | 15,09 | 15,09 | 14,54 | 14,82 | -1,87% | 300,00 |
| 28.03.2025 | 15,29 | 15,30 | 15,04 | 15,10 | -3,97% | 175,00 |
| 27.03.2025 | 15,90 | 15,94 | 15,43 | 15,73 | -1,19% | 320,00 |
| 26.03.2025 | 15,89 | 15,93 | 15,65 | 15,92 | 0,07% | - |
| 25.03.2025 | 15,64 | 15,99 | 15,53 | 15,91 | 1,57% | 330,00 |
| 24.03.2025 | 15,92 | 15,92 | 15,54 | 15,66 | -1,74% | - |
| 21.03.2025 | 16,12 | 16,12 | 15,38 | 15,94 | -1,26% | 222,00 |
| 20.03.2025 | 16,02 | 16,32 | 15,99 | 16,14 | 0,67% | 360,00 |
| 19.03.2025 | 15,56 | 16,25 | 15,56 | 16,03 | 2,93% | 1.251,00 |
| 18.03.2025 | 15,92 | 15,92 | 15,41 | 15,58 | -2,28% | 2.999,00 |
| 17.03.2025 | 14,95 | 16,05 | 14,95 | 15,94 | 6,58% | 2.208,00 |
| 14.03.2025 | 14,85 | 15,06 | 14,83 | 14,96 | 0,71% | 300,00 |
| 13.03.2025 | 14,96 | 14,96 | 14,74 | 14,85 | -0,70% | 670,00 |
| 12.03.2025 | 14,62 | 15,07 | 14,62 | 14,95 | 2,31% | - |
| 11.03.2025 | 15,14 | 15,14 | 14,56 | 14,62 | -3,49% | 952,00 |
| 10.03.2025 | 15,28 | 15,28 | 14,95 | 15,14 | -0,91% | 159,00 |
| 07.03.2025 | 15,19 | 15,29 | 15,02 | 15,28 | 0,59% | - |
| 06.03.2025 | 15,34 | 15,54 | 15,11 | 15,19 | -0,94% | - |
| 05.03.2025 | 15,27 | 15,66 | 15,23 | 15,34 | 0,58% | 282,00 |
| 04.03.2025 | 15,59 | 15,59 | 15,08 | 15,25 | -2,19% | 502,00 |
| 03.03.2025 | 15,34 | 15,70 | 15,34 | 15,59 | 1,61% | 3.225,00 |
| 28.02.2025 | 15,36 | 15,39 | 15,00 | 15,34 | -0,10% | 1.025,00 |
| 27.02.2025 | 15,41 | 15,63 | 15,17 | 15,36 | -0,35% | 230,00 |
| 26.02.2025 | 15,32 | 15,51 | 15,17 | 15,41 | -1,05% | 640,00 |
| 25.02.2025 | 14,62 | 15,74 | 14,62 | 15,58 | 6,40% | 450,00 |
| 24.02.2025 | 14,52 | 14,91 | 14,43 | 14,64 | 0,83% | 1.064,00 |
| 21.02.2025 | 14,37 | 14,58 | 14,37 | 14,52 | 1,06% | 300,00 |
| 20.02.2025 | 14,43 | 14,51 | 14,36 | 14,37 | -0,45% | - |
| 19.02.2025 | 14,59 | 14,61 | 14,31 | 14,43 | -1,06% | 500,00 |
| 18.02.2025 | 14,79 | 14,79 | 14,44 | 14,59 | -1,41% | 200,00 |
| 17.02.2025 | 14,54 | 14,81 | 14,54 | 14,79 | 1,77% | - |
| 14.02.2025 | 14,70 | 14,70 | 14,47 | 14,54 | -1,12% | 50,00 |
| 13.02.2025 | 14,46 | 14,77 | 14,46 | 14,70 | 1,64% | - |
| 12.02.2025 | 15,08 | 15,08 | 14,43 | 14,46 | -4,08% | 290,00 |
| 11.02.2025 | 15,15 | 15,18 | 14,89 | 15,08 | -0,45% | 250,00 |
| 10.02.2025 | 15,05 | 15,15 | 14,80 | 15,15 | 0,62% | 210,00 |
| 07.02.2025 | 14,99 | 15,12 | 14,95 | 15,05 | 0,41% | - |
| 06.02.2025 | 14,51 | 15,42 | 14,51 | 14,99 | 3,31% | 1.233,00 |
| 05.02.2025 | 14,27 | 14,57 | 14,27 | 14,51 | 1,70% | 250,00 |
| 04.02.2025 | 14,38 | 14,38 | 14,18 | 14,27 | -0,76% | 50,00 |
| 03.02.2025 | 14,15 | 14,45 | 14,06 | 14,38 | 1,08% | 100,00 |
| 31.01.2025 | 14,26 | 14,48 | 14,19 | 14,23 | -0,15% | 142,00 |
| 30.01.2025 | 14,11 | 14,59 | 14,11 | 14,25 | 1,11% | - |
| 29.01.2025 | 14,31 | 14,31 | 14,06 | 14,09 | -1,45% | 230,00 |
| 28.01.2025 | 14,12 | 14,42 | 14,07 | 14,30 | 1,71% | - |
| 27.01.2025 | 14,10 | 14,32 | 13,98 | 14,06 | -0,23% | - |
| 24.01.2025 | 13,93 | 14,12 | 13,93 | 14,09 | 1,28% | 275,00 |
| 23.01.2025 | 13,78 | 14,00 | 13,78 | 13,91 | 1,07% | - |
| 22.01.2025 | 14,02 | 14,02 | 13,76 | 13,76 | -1,72% | 890,00 |
| 21.01.2025 | 14,16 | 14,16 | 13,94 | 14,01 | -1,00% | 355,00 |
| 20.01.2025 | 14,07 | 14,35 | 14,00 | 14,15 | 0,64% | 70,00 |
| 17.01.2025 | 14,14 | 14,14 | 13,94 | 14,06 | -0,48% | 140,00 |
| 16.01.2025 | 14,20 | 14,20 | 13,88 | 14,12 | -0,46% | 451,00 |
| 15.01.2025 | 13,86 | 14,19 | 13,86 | 14,19 | 2,47% | - |