19,314€
-0,73%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 19,40 | 19,42 | 19,19 | 19,32 | -0,71% | - |
| 22.08.2025 | 19,14 | 19,47 | 19,13 | 19,46 | 1,67% | 200,00 |
| 21.08.2025 | 19,07 | 19,20 | 19,06 | 19,14 | 0,35% | 70,00 |
| 20.08.2025 | 19,23 | 19,24 | 18,97 | 19,07 | -0,82% | 418,00 |
| 19.08.2025 | 19,10 | 19,24 | 19,10 | 19,23 | 0,67% | 310,00 |
| 18.08.2025 | 18,91 | 19,11 | 18,82 | 19,10 | 1,19% | 2.729,00 |
| 15.08.2025 | 18,64 | 18,90 | 18,64 | 18,88 | 1,36% | - |
| 14.08.2025 | 19,16 | 19,16 | 18,57 | 18,62 | -2,51% | - |
| 13.08.2025 | 19,30 | 19,30 | 18,86 | 19,10 | -1,01% | 902,00 |
| 12.08.2025 | 18,84 | 19,41 | 18,84 | 19,30 | 2,44% | 485,00 |
| 11.08.2025 | 19,03 | 19,03 | 18,77 | 18,84 | -0,86% | 220,00 |
| 08.08.2025 | 18,53 | 19,05 | 18,53 | 19,00 | 2,56% | 1.581,00 |
| 07.08.2025 | 18,37 | 18,57 | 18,30 | 18,53 | 1,06% | 95,00 |
| 06.08.2025 | 17,76 | 18,47 | 17,76 | 18,33 | 3,19% | 867,00 |
| 05.08.2025 | 17,85 | 18,13 | 17,74 | 17,77 | -0,47% | 284,00 |
| 04.08.2025 | 17,64 | 17,85 | 17,52 | 17,85 | 1,21% | 436,00 |
| 01.08.2025 | 18,15 | 18,15 | 17,49 | 17,64 | -2,84% | 405,00 |
| 31.07.2025 | 17,90 | 18,32 | 17,90 | 18,15 | 1,42% | 180,00 |
| 30.07.2025 | 17,73 | 17,98 | 17,73 | 17,90 | 0,92% | 8,00 |
| 29.07.2025 | 17,62 | 18,13 | 17,57 | 17,73 | 0,49% | 28,00 |
| 28.07.2025 | 17,82 | 17,82 | 17,56 | 17,65 | -0,94% | 200,00 |
| 25.07.2025 | 17,99 | 17,99 | 17,80 | 17,82 | -0,82% | 3.100,00 |
| 24.07.2025 | 17,73 | 18,11 | 17,73 | 17,96 | 1,30% | 280,00 |
| 23.07.2025 | 17,75 | 17,82 | 17,57 | 17,73 | 3,88% | 3.373,00 |
| 22.07.2025 | 16,96 | 17,10 | 16,95 | 17,07 | 0,48% | 3.456,00 |
| 21.07.2025 | 16,89 | 17,01 | 16,89 | 16,99 | 0,59% | 310,00 |
| 18.07.2025 | 17,10 | 17,10 | 16,83 | 16,89 | -1,23% | - |
| 17.07.2025 | 16,97 | 17,12 | 16,95 | 17,10 | 0,77% | 2.022,00 |
| 16.07.2025 | 16,88 | 16,99 | 16,76 | 16,97 | 0,21% | 95,00 |
| 15.07.2025 | 17,29 | 17,29 | 16,92 | 16,93 | -2,07% | 63,00 |
| 14.07.2025 | 17,22 | 17,47 | 17,22 | 17,29 | 0,21% | 1.540,00 |
| 11.07.2025 | 17,30 | 17,49 | 17,20 | 17,25 | -0,52% | 1.115,00 |
| 10.07.2025 | 17,31 | 17,41 | 17,22 | 17,35 | 0,06% | 1.100,00 |
| 09.07.2025 | 17,32 | 17,50 | 17,24 | 17,34 | -0,13% | 1.000,00 |
| 08.07.2025 | 17,13 | 17,56 | 17,13 | 17,36 | 0,93% | - |
| 07.07.2025 | 17,41 | 17,45 | 17,19 | 17,20 | -1,13% | 950,00 |
| 04.07.2025 | 17,45 | 17,51 | 17,22 | 17,39 | -0,34% | - |
| 03.07.2025 | 17,21 | 17,57 | 17,21 | 17,45 | 1,49% | 355,00 |
| 02.07.2025 | 17,04 | 17,41 | 17,04 | 17,20 | 1,12% | - |
| 01.07.2025 | 17,16 | 17,19 | 16,98 | 17,01 | -0,87% | - |
| 30.06.2025 | 17,16 | 17,20 | 17,04 | 17,15 | -0,05% | - |
| 27.06.2025 | 16,99 | 17,27 | 16,99 | 17,16 | 1,32% | - |
| 26.06.2025 | 16,72 | 16,94 | 16,72 | 16,94 | 1,23% | - |
| 25.06.2025 | 17,14 | 17,14 | 16,71 | 16,73 | -2,15% | - |
| 24.06.2025 | 16,96 | 17,10 | 16,78 | 17,10 | 1,07% | 400,00 |
| 23.06.2025 | 17,10 | 17,10 | 16,83 | 16,92 | -1,03% | - |
| 20.06.2025 | 17,57 | 17,57 | 17,08 | 17,10 | -2,46% | 485,00 |
| 19.06.2025 | 17,73 | 17,73 | 17,44 | 17,53 | -1,14% | 500,00 |
| 18.06.2025 | 17,45 | 17,76 | 17,45 | 17,73 | 1,63% | 5,00 |
| 17.06.2025 | 17,65 | 17,65 | 17,31 | 17,45 | -1,18% | 40,00 |
| 16.06.2025 | 17,29 | 17,76 | 17,29 | 17,65 | 2,12% | 1.000,00 |
| 13.06.2025 | 17,29 | 17,35 | 17,08 | 17,29 | 0,00% | 360,00 |
| 12.06.2025 | 17,26 | 17,45 | 17,26 | 17,29 | 0,13% | - |
| 11.06.2025 | 17,17 | 17,35 | 17,17 | 17,26 | 0,57% | - |
| 10.06.2025 | 17,19 | 17,38 | 17,09 | 17,17 | -0,87% | - |
| 09.06.2025 | 17,34 | 17,35 | 17,11 | 17,32 | -0,10% | - |
| 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 |