25,690€
1,34%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 25,38 | 25,38 | 24,74 | 25,24 | -0,45% | 60,00 |
| 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 |
| 06.10.2025 | 21,82 | 22,60 | 21,82 | 22,31 | 2,25% | 2.875,00 |
| 03.10.2025 | 21,77 | 21,89 | 21,56 | 21,82 | 0,68% | 277,00 |
| 02.10.2025 | 21,44 | 21,72 | 21,33 | 21,67 | 1,21% | 1.702,00 |
| 01.10.2025 | 21,55 | 21,62 | 21,03 | 21,41 | -0,16% | 982,00 |
| 30.09.2025 | 21,15 | 21,66 | 21,15 | 21,45 | 1,67% | 1.125,00 |
| 29.09.2025 | 20,84 | 21,20 | 20,67 | 21,10 | 0,04% | 426,00 |
| 26.09.2025 | 21,07 | 21,40 | 21,01 | 21,09 | 0,31% | 1.900,00 |
| 25.09.2025 | 20,96 | 21,21 | 20,96 | 21,02 | 0,77% | 470,00 |
| 24.09.2025 | 21,15 | 21,15 | 20,77 | 20,86 | -2,05% | 250,00 |
| 23.09.2025 | 21,01 | 21,30 | 21,01 | 21,30 | 2,26% | 521,00 |
| 22.09.2025 | 20,82 | 21,07 | 20,82 | 20,83 | 0,43% | - |
| 19.09.2025 | 20,70 | 21,02 | 20,69 | 20,74 | 0,21% | 23,00 |
| 18.09.2025 | 20,58 | 20,82 | 20,58 | 20,70 | 0,47% | 290,00 |
| 17.09.2025 | 20,68 | 20,68 | 20,48 | 20,60 | -0,34% | - |
| 16.09.2025 | 20,32 | 20,84 | 20,32 | 20,67 | 2,38% | 1.010,00 |
| 15.09.2025 | 20,14 | 20,24 | 20,14 | 20,19 | -1,14% | - |
| 12.09.2025 | 20,38 | 20,61 | 20,25 | 20,42 | 1,39% | - |
| 11.09.2025 | 20,44 | 20,44 | 20,03 | 20,14 | -1,14% | - |
| 10.09.2025 | 20,44 | 20,44 | 20,34 | 20,38 | -0,13% | - |
| 09.09.2025 | 20,74 | 20,74 | 20,18 | 20,40 | -1,05% | - |
| 08.09.2025 | 20,08 | 20,65 | 20,08 | 20,62 | 3,07% | 250,00 |
| 05.09.2025 | 19,98 | 20,13 | 19,79 | 20,01 | 0,65% | 875,00 |
| 04.09.2025 | 19,83 | 20,05 | 19,74 | 19,88 | 0,31% | - |
| 03.09.2025 | 20,03 | 20,03 | 19,62 | 19,82 | -0,99% | 26,00 |
| 02.09.2025 | 19,63 | 20,07 | 19,63 | 20,02 | 1,98% | 5.319,00 |
| 01.09.2025 | 19,37 | 19,66 | 19,37 | 19,63 | 1,35% | - |
| 29.08.2025 | 19,87 | 19,87 | 19,36 | 19,37 | -2,44% | - |
| 28.08.2025 | 19,64 | 19,89 | 19,64 | 19,85 | 1,35% | 10,00 |
| 27.08.2025 | 19,49 | 19,62 | 19,34 | 19,59 | 0,69% | - |
| 26.08.2025 | 19,31 | 19,47 | 19,30 | 19,45 | 0,68% | 511,00 |
| 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 |