31,595€
-2,24%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 32,47 | 32,47 | 31,49 | 31,60 | -2,21% | - |
| 27.02.2026 | 32,45 | 32,84 | 31,15 | 32,32 | -0,59% | 718,00 |
| 26.02.2026 | 33,14 | 33,14 | 32,11 | 32,51 | -1,28% | 35,00 |
| 25.02.2026 | 32,79 | 33,75 | 32,30 | 32,93 | 2,58% | 82,00 |
| 24.02.2026 | 31,26 | 32,33 | 31,26 | 32,11 | 2,53% | 7,00 |
| 23.02.2026 | 31,06 | 31,50 | 31,06 | 31,31 | 0,93% | 947,00 |
| 20.02.2026 | 31,65 | 32,01 | 30,49 | 31,02 | -1,93% | 619,00 |
| 19.02.2026 | 31,71 | 32,01 | 31,41 | 31,63 | -1,37% | 534,00 |
| 18.02.2026 | 31,93 | 32,27 | 31,37 | 32,07 | 0,11% | 2.175,00 |
| 17.02.2026 | 31,90 | 32,20 | 31,55 | 32,04 | 0,32% | 210,00 |
| 16.02.2026 | 32,09 | 32,34 | 31,76 | 31,94 | -5,02% | 2.805,00 |
| 13.02.2026 | 33,45 | 34,15 | 31,73 | 33,62 | -3,20% | 252,00 |
| 12.02.2026 | 34,70 | 36,42 | 34,40 | 34,74 | 1,13% | 1.010,00 |
| 11.02.2026 | 33,97 | 34,51 | 33,97 | 34,35 | 0,85% | 1.267,00 |
| 10.02.2026 | 32,64 | 34,37 | 32,64 | 34,06 | 4,43% | 5.226,00 |
| 09.02.2026 | 31,23 | 33,33 | 31,23 | 32,61 | 4,12% | 1.272,00 |
| 06.02.2026 | 29,44 | 31,60 | 29,44 | 31,32 | 6,41% | 5.040,00 |
| 05.02.2026 | 29,45 | 29,74 | 29,04 | 29,44 | -0,08% | 221,00 |
| 04.02.2026 | 28,77 | 29,78 | 28,77 | 29,46 | 2,94% | 1.590,00 |
| 03.02.2026 | 27,86 | 29,36 | 27,86 | 28,62 | 3,40% | 989,00 |
| 02.02.2026 | 27,86 | 27,86 | 26,40 | 27,68 | -0,66% | 318,00 |
| 30.01.2026 | 28,05 | 31,62 | 27,66 | 27,86 | -0,65% | 273,00 |
| 29.01.2026 | 27,96 | 28,32 | 27,82 | 28,04 | 1,26% | 59,00 |
| 28.01.2026 | 27,53 | 28,10 | 27,53 | 27,69 | 0,27% | 560,00 |
| 27.01.2026 | 26,56 | 28,12 | 26,56 | 27,62 | 3,60% | 247,00 |
| 26.01.2026 | 27,29 | 27,29 | 25,23 | 26,66 | -2,93% | 1.707,00 |
| 23.01.2026 | 27,96 | 27,96 | 26,98 | 27,46 | -1,43% | 536,00 |
| 22.01.2026 | 27,77 | 27,90 | 27,54 | 27,86 | 0,69% | 280,00 |
| 21.01.2026 | 27,12 | 27,69 | 27,12 | 27,67 | 2,08% | 1.257,00 |
| 20.01.2026 | 28,32 | 28,32 | 26,70 | 27,11 | -4,13% | 1.212,00 |
| 19.01.2026 | 28,47 | 29,00 | 27,78 | 28,27 | -0,34% | 1.733,00 |
| 16.01.2026 | 27,85 | 28,55 | 27,85 | 28,37 | 0,96% | 673,00 |
| 15.01.2026 | 27,37 | 28,19 | 27,37 | 28,10 | 3,01% | 1.298,00 |
| 14.01.2026 | 27,11 | 27,61 | 27,09 | 27,28 | 0,47% | 1.177,00 |
| 13.01.2026 | 26,09 | 27,55 | 26,09 | 27,15 | 5,52% | 5.391,00 |
| 12.01.2026 | 25,73 | 25,74 | 25,42 | 25,73 | 0,17% | - |
| 09.01.2026 | 25,38 | 25,82 | 24,74 | 25,69 | 1,34% | 2.481,00 |
| 08.01.2026 | 24,85 | 25,46 | 24,85 | 25,35 | 1,80% | - |
| 07.01.2026 | 24,72 | 25,17 | 24,72 | 24,90 | 1,23% | 3.969,00 |
| 06.01.2026 | 24,64 | 24,96 | 24,57 | 24,60 | 0,09% | 166,00 |
| 05.01.2026 | 23,83 | 24,68 | 23,83 | 24,58 | 3,83% | 500,00 |
| 02.01.2026 | 23,55 | 23,67 | 23,51 | 23,67 | 0,30% | 103,00 |
| 30.12.2025 | 23,41 | 23,82 | 23,30 | 23,60 | 0,14% | - |
| 29.12.2025 | 23,49 | 23,94 | 23,49 | 23,57 | -0,31% | 397,00 |
| 23.12.2025 | 23,49 | 23,95 | 23,49 | 23,64 | 0,56% | 4.330,00 |
| 22.12.2025 | 23,47 | 23,95 | 22,39 | 23,51 | -0,32% | - |
| 19.12.2025 | 23,29 | 24,10 | 22,59 | 23,58 | 1,25% | 1.880,00 |
| 18.12.2025 | 23,45 | 23,51 | 22,83 | 23,29 | -0,90% | - |
| 17.12.2025 | 23,96 | 23,96 | 23,30 | 23,51 | -2,39% | - |
| 16.12.2025 | 24,88 | 24,88 | 24,07 | 24,08 | -3,14% | 3.607,00 |
| 15.12.2025 | 24,77 | 25,13 | 24,77 | 24,86 | -0,18% | - |
| 12.12.2025 | 24,62 | 25,18 | 24,62 | 24,91 | 1,54% | 410,00 |
| 11.12.2025 | 24,64 | 24,64 | 24,20 | 24,53 | 0,46% | - |
| 10.12.2025 | 23,96 | 24,59 | 23,93 | 24,42 | 1,23% | - |
| 09.12.2025 | 23,98 | 24,52 | 23,91 | 24,12 | 0,72% | - |
| 08.12.2025 | 24,00 | 24,08 | 23,65 | 23,95 | 0,26% | 330,00 |
| 05.12.2025 | 23,37 | 24,19 | 23,37 | 23,88 | 2,29% | - |
| 04.12.2025 | 22,81 | 23,73 | 22,81 | 23,35 | 2,72% | - |
| 03.12.2025 | 22,53 | 22,83 | 22,36 | 22,73 | 0,69% | - |
| 02.12.2025 | 22,30 | 22,63 | 22,30 | 22,58 | 0,80% | 25,00 |
| 01.12.2025 | 22,79 | 22,89 | 22,27 | 22,40 | -1,56% | 300,00 |
| 28.11.2025 | 22,51 | 22,98 | 22,04 | 22,75 | 1,07% | - |
| 27.11.2025 | 22,32 | 22,82 | 22,32 | 22,51 | 0,82% | 6,00 |
| 26.11.2025 | 21,88 | 22,44 | 21,88 | 22,33 | 2,38% | 400,00 |
| 25.11.2025 | 21,39 | 21,88 | 21,39 | 21,81 | 2,87% | 172,00 |
| 24.11.2025 | 21,29 | 21,29 | 21,16 | 21,20 | -0,09% | - |
| 21.11.2025 | 20,99 | 21,51 | 20,86 | 21,22 | 2,36% | 226,00 |
| 20.11.2025 | 21,04 | 21,17 | 20,52 | 20,73 | -1,57% | 2.495,00 |
| 19.11.2025 | 21,03 | 21,22 | 20,36 | 21,06 | 0,26% | - |
| 18.11.2025 | 21,80 | 21,80 | 20,77 | 21,01 | -3,80% | 1.722,00 |
| 17.11.2025 | 22,03 | 22,23 | 21,45 | 21,84 | -1,82% | 2.458,00 |
| 14.11.2025 | 22,06 | 22,60 | 22,06 | 22,24 | 0,46% | 50,00 |
| 13.11.2025 | 22,47 | 22,53 | 22,10 | 22,14 | -1,44% | 440,00 |
| 12.11.2025 | 22,02 | 22,47 | 21,87 | 22,46 | 2,31% | 204,00 |
| 11.11.2025 | 22,13 | 22,28 | 21,29 | 21,95 | -0,78% | 1.891,00 |
| 10.11.2025 | 22,28 | 22,28 | 21,84 | 22,13 | -0,60% | 813,00 |
| 07.11.2025 | 21,99 | 22,44 | 21,99 | 22,26 | 1,00% | 416,00 |
| 06.11.2025 | 22,07 | 22,26 | 21,62 | 22,04 | -0,25% | - |
| 05.11.2025 | 21,48 | 22,13 | 20,75 | 22,09 | 2,73% | - |
| 04.11.2025 | 21,33 | 22,04 | 21,33 | 21,51 | 0,36% | 1.686,00 |
| 03.11.2025 | 21,55 | 21,69 | 21,39 | 21,43 | -0,27% | - |
| 31.10.2025 | 21,10 | 21,88 | 21,10 | 21,49 | 3,14% | 1.750,00 |
| 30.10.2025 | 20,65 | 21,24 | 19,29 | 20,83 | 0,73% | - |
| 29.10.2025 | 21,52 | 21,52 | 20,65 | 20,68 | -3,72% | 3.015,00 |
| 28.10.2025 | 21,63 | 21,63 | 21,20 | 21,48 | 0,29% | 32,00 |
| 27.10.2025 | 21,34 | 21,65 | 21,34 | 21,42 | 0,56% | 2.000,00 |
| 24.10.2025 | 21,40 | 21,40 | 21,15 | 21,30 | -0,37% | - |
| 23.10.2025 | 21,00 | 21,38 | 21,00 | 21,38 | 1,75% | 4,00 |
| 22.10.2025 | 20,87 | 21,26 | 20,87 | 21,01 | 1,06% | - |
| 21.10.2025 | 21,08 | 21,08 | 20,78 | 20,79 | -1,39% | 2.300,00 |
| 20.10.2025 | 20,77 | 21,12 | 20,72 | 21,08 | 1,57% | 419,00 |
| 17.10.2025 | 20,34 | 20,76 | 20,30 | 20,76 | 1,91% | 400,00 |
| 16.10.2025 | 21,07 | 21,07 | 20,26 | 20,37 | -3,61% | 251,00 |
| 15.10.2025 | 20,42 | 21,13 | 20,42 | 21,13 | 2,44% | 2.504,00 |
| 14.10.2025 | 21,17 | 21,17 | 20,35 | 20,63 | -1,89% | - |
| 13.10.2025 | 21,00 | 21,16 | 20,95 | 21,03 | -0,56% | - |
| 10.10.2025 | 21,84 | 21,84 | 20,82 | 21,14 | -3,24% | 215,00 |
| 09.10.2025 | 21,93 | 21,93 | 21,62 | 21,85 | -0,43% | 880,00 |
| 08.10.2025 | 21,83 | 21,97 | 21,60 | 21,95 | 0,53% | 2.428,00 |
| 07.10.2025 | 22,28 | 22,28 | 21,76 | 21,83 | -2,15% | 1.855,00 |